Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	33.430	34.200	32.870	33.920	17.513	1,643,200
2015-10-29	32.890	33.710	32.180	33.280	17.182	1,164,900
2015-10-28	33.450	34.020	32.980	33.640	17.051	2,666,900
2015-10-27	33.960	33.990	32.660	33.270	16.863	2,868,400
2015-10-26	36.060	36.190	34.550	34.600	17.537	1,993,400
2015-10-23	36.690	38.010	35.720	36.230	18.364	1,876,200
2015-10-22	37.400	37.480	36.130	36.680	18.592	2,699,700
2015-10-21	38.040	38.360	37.200	37.400	18.957	1,420,800
2015-10-20	38.170	38.770	37.850	38.130	19.327	1,254,500
2015-10-19	38.510	38.600	37.470	38.330	19.428	2,298,500
2015-10-16	38.730	39.070	38.070	38.830	19.681	1,396,900
2015-10-15	37.800	38.700	36.760	38.610	19.570	2,223,900
2015-10-14	38.220	38.690	37.350	37.810	19.164	1,980,400
2015-10-13	38.350	39.020	38.070	38.130	19.327	1,559,200
2015-10-12	39.580	39.620	38.210	38.800	19.666	1,469,900
2015-10-09	39.240	39.870	38.920	39.580	20.062	2,203,400
2015-10-08	38.870	39.370	38.070	39.100	19.818	1,847,900
2015-10-07	38.380	39.460	38.110	38.870	19.702	2,471,100
2015-10-06	36.870	38.520	36.820	37.840	19.180	2,435,700
2015-10-05	35.150	36.980	35.110	36.940	18.723	2,782,200
2015-10-02	32.320	34.630	32.220	34.600	17.537	3,265,600
2015-10-01	32.500	33.000	32.190	32.780	16.615	3,053,800
2015-09-30	31.270	32.240	30.840	32.200	16.321	3,112,700
2015-09-29	33.290	33.570	30.670	30.860	15.642	4,358,600
2015-09-28	34.690	34.930	32.870	33.000	16.726	2,774,000
2015-09-25	35.090	35.280	34.600	35.190	17.836	1,736,400
2015-09-24	35.170	35.240	33.860	34.830	17.654	2,217,900
2015-09-23	36.770	37.190	35.260	35.330	17.907	1,950,200
2015-09-22	35.670	37.220	35.630	36.710	18.607	2,499,900
2015-09-21	35.950	36.680	35.570	36.490	18.495	1,682,700
2015-09-18	35.570	35.890	35.140	35.740	18.115	4,600,700
2015-09-17	36.290	37.060	35.940	36.280	18.389	2,219,900
2015-09-16	35.160	36.220	35.160	36.070	18.282	3,049,300
2015-09-15	34.960	35.210	34.570	34.850	17.664	2,458,700
2015-09-14	35.030	35.110	34.370	34.500	17.487	2,105,000
2015-09-11	35.380	35.760	34.690	35.190	17.836	1,935,400
2015-09-10	36.080	36.280	35.290	36.160	18.328	2,126,200
2015-09-09	36.320	36.940	35.710	35.840	18.166	2,607,600
2015-09-08	35.370	36.480	35.240	36.430	18.465	2,414,000
2015-09-04	34.520	35.600	34.350	35.400	17.943	3,084,300
2015-09-03	35.590	36.460	35.180	35.670	18.080	2,218,700
2015-09-02	35.630	35.700	34.220	35.340	17.912	2,606,100
2015-09-01	34.800	35.410	34.690	34.940	17.710	4,036,500
2015-08-31	35.310	36.360	34.570	36.010	18.252	3,446,300
2015-08-28	34.550	36.080	34.490	35.630	18.059	3,194,300
2015-08-27	32.960	34.670	32.510	34.480	17.477	2,767,900
2015-08-26	32.600	32.610	31.590	32.560	16.503	3,317,900
2015-08-25	33.540	33.540	31.620	31.630	16.032	3,818,000
2015-08-24	32.820	33.680	31.430	32.170	16.306	4,431,900
2015-08-21	34.580	35.160	33.990	34.130	17.299	3,383,500
2015-08-20	35.030	35.700	34.530	34.880	17.679	4,488,700
2015-08-19	35.280	35.560	33.750	34.990	17.735	4,263,200
2015-08-18	36.850	36.920	34.840	35.620	18.054	3,506,900
2015-08-17	36.260	36.790	36.160	36.590	18.546	2,615,700
2015-08-14	36.510	36.770	35.920	36.280	18.389	3,051,500
2015-08-13	37.530	38.220	35.960	36.340	18.419	5,006,800
2015-08-12	35.870	37.940	35.870	37.760	19.139	2,472,100
2015-08-11	35.170	36.060	34.720	36.040	18.267	2,545,300
2015-08-10	34.780	35.720	34.540	35.700	18.095	2,419,000
2015-08-07	35.180	35.760	34.150	34.320	17.395	1,911,700

← NewerPage 47 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.