Oneok Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	23.420	24.190	23.180	23.910	12.682	4,295,900
2016-01-27	24.270	24.500	22.910	23.130	11.942	4,562,800
2016-01-26	24.260	24.790	23.420	24.300	12.546	3,677,400
2016-01-25	24.410	25.960	23.610	23.620	12.195	4,500,000
2016-01-22	23.650	25.150	23.250	25.100	12.959	8,188,000
2016-01-21	20.160	23.080	20.020	22.620	11.679	5,255,700
2016-01-20	20.810	21.130	18.980	20.040	10.347	6,006,400
2016-01-19	22.230	22.420	20.230	20.790	10.734	4,104,900
2016-01-15	21.290	22.200	20.980	21.940	11.328	4,009,800
2016-01-14	21.100	22.870	20.730	22.780	11.761	5,665,800
2016-01-13	22.050	22.250	20.370	20.970	10.827	5,252,700
2016-01-12	23.940	23.940	20.640	21.850	11.281	5,058,800
2016-01-11	23.710	23.820	22.200	22.610	11.674	3,377,300
2016-01-08	23.000	23.650	22.390	23.050	11.901	4,032,000
2016-01-07	23.750	24.130	22.670	22.780	11.761	3,153,600
2016-01-06	24.610	24.630	23.430	24.220	12.505	5,046,500
2016-01-05	25.310	25.660	24.970	25.370	13.099	3,638,600
2016-01-04	24.660	25.560	24.480	25.350	13.088	4,140,600
2015-12-31	23.860	24.790	23.320	24.660	12.732	3,905,200
2015-12-30	23.940	24.470	23.350	23.440	12.102	2,354,600
2015-12-29	24.500	24.880	23.650	24.050	12.417	3,020,000
2015-12-28	24.000	24.190	23.230	24.120	12.453	3,239,100
2015-12-24	24.350	24.720	23.880	24.120	12.453	2,207,600
2015-12-23	23.780	24.970	23.120	24.290	12.541	4,638,000
2015-12-22	21.770	23.660	21.480	23.120	11.937	7,306,300
2015-12-21	19.410	21.870	19.340	21.850	11.281	10,064,100
2015-12-18	19.810	20.130	18.840	18.930	9.774	9,886,000
2015-12-17	20.810	21.000	19.120	19.860	10.254	6,815,100
2015-12-16	21.080	21.620	20.560	20.880	10.780	3,761,600
2015-12-15	20.830	21.560	20.790	21.340	11.018	4,748,400
2015-12-14	20.110	20.610	19.680	20.600	10.636	4,529,800
2015-12-11	21.920	21.970	20.010	20.310	10.486	5,705,400
2015-12-10	22.170	22.920	21.800	22.300	11.513	3,150,500
2015-12-09	21.850	22.990	21.540	22.200	11.462	5,529,200
2015-12-08	21.110	22.300	20.910	21.460	11.080	5,883,400
2015-12-07	23.970	23.970	21.090	21.620	11.162	6,363,900
2015-12-04	26.650	26.900	24.600	24.800	12.804	4,683,200
2015-12-03	27.210	27.420	26.500	26.790	13.832	2,912,200
2015-12-02	28.810	28.880	26.920	26.990	13.935	3,441,400
2015-12-01	29.410	29.890	28.900	29.210	15.081	2,410,100
2015-11-30	29.630	29.870	29.160	29.480	15.221	2,214,900
2015-11-27	29.940	30.430	29.410	29.460	15.210	957,600
2015-11-25	29.930	30.630	29.510	30.410	15.701	2,389,000
2015-11-24	29.140	30.390	29.110	30.280	15.634	2,544,800
2015-11-23	28.620	29.480	28.420	29.090	15.019	1,762,100
2015-11-20	28.900	29.250	28.400	28.600	14.766	1,762,300
2015-11-19	29.160	29.340	28.640	28.980	14.962	1,633,500
2015-11-18	28.630	29.870	28.590	29.300	15.128	2,683,400
2015-11-17	29.500	29.500	28.370	28.460	14.694	2,128,800
2015-11-16	28.640	29.740	28.410	29.720	15.344	2,715,100
2015-11-13	28.340	28.560	27.440	28.490	14.709	3,573,900
2015-11-12	29.370	29.430	28.140	28.220	14.570	2,299,100
2015-11-11	30.780	30.990	29.360	29.500	15.231	2,633,100
2015-11-10	30.750	31.010	30.310	30.780	15.892	1,973,400
2015-11-09	31.600	31.930	30.530	30.800	15.902	2,654,100
2015-11-06	31.070	31.630	30.130	31.600	16.315	2,997,200
2015-11-05	33.320	33.500	30.790	31.370	16.196	3,391,200
2015-11-04	34.660	35.650	32.900	33.560	17.327	2,587,100
2015-11-03	34.420	34.900	33.760	34.070	17.590	2,316,300
2015-11-02	33.500	34.610	33.440	34.400	17.761	1,886,000

← NewerPage 46 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-02-03	11422:10000
2012-06-04	2:1
2001-06-12	2:1
1990-03-01	2:1

Dividends

Ex-date	Amount
2026-08-03	1.0700 USD
2026-05-04	1.0700 USD
2026-02-02	1.0700 USD
2025-11-03	1.0300 USD
2025-08-01	1.0300 USD
2025-05-05	1.0300 USD
2025-02-03	1.0300 USD
2024-11-01	0.9900 USD
2024-08-01	0.9900 USD
2024-04-30	0.9900 USD
2024-01-29	0.9900 USD
2023-10-31	0.9550 USD
2023-07-31	0.9550 USD
2023-04-28	0.9550 USD
2023-01-27	0.9550 USD
2022-10-31	0.9350 USD
2022-07-29	0.9350 USD
2022-04-29	0.9350 USD
2022-01-28	0.9350 USD
2021-10-29	0.9350 USD
2021-07-30	0.9350 USD
2021-04-23	0.9350 USD
2021-01-29	0.9350 USD
2020-10-30	0.9350 USD
2020-07-31	0.9350 USD
2020-04-24	0.9350 USD
2020-01-24	0.9350 USD
2019-11-01	0.9150 USD
2019-08-05	0.8900 USD
2019-04-26	0.8650 USD
2019-01-25	0.8600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.