Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	34.770	35.640	33.720	35.310	17.897	3,157,900
2015-08-05	38.520	38.870	34.630	34.820	17.649	5,601,700
2015-08-04	36.500	36.650	35.520	35.690	18.090	3,039,800
2015-08-03	37.550	37.550	36.410	36.570	18.536	2,783,200
2015-07-31	38.040	38.380	37.730	37.790	19.154	2,633,800
2015-07-30	39.130	39.790	37.410	37.910	19.215	2,686,500
2015-07-29	38.590	40.080	38.140	40.000	19.968	2,572,100
2015-07-28	37.840	39.200	37.600	38.760	19.349	2,537,200
2015-07-27	37.400	38.150	36.920	37.870	18.904	1,830,400
2015-07-24	38.770	38.820	37.600	37.680	18.810	2,937,800
2015-07-23	38.320	38.730	37.950	38.670	19.304	3,573,900
2015-07-22	39.260	39.280	38.020	38.300	19.119	2,938,900
2015-07-21	39.090	39.620	38.900	39.480	19.708	2,749,800
2015-07-20	40.250	40.400	38.840	39.090	19.513	2,581,200
2015-07-17	40.820	40.880	40.270	40.390	20.162	2,053,300
2015-07-16	40.770	41.000	40.550	40.980	20.457	1,638,400
2015-07-15	41.000	41.190	40.320	40.630	20.282	1,924,800
2015-07-14	41.130	41.490	41.020	41.400	20.667	1,890,900
2015-07-13	39.950	41.380	39.950	41.200	20.567	2,168,400
2015-07-10	39.160	39.610	38.800	39.540	19.738	1,693,700
2015-07-09	39.240	39.930	39.050	39.140	19.538	1,893,600
2015-07-08	38.930	39.760	38.280	38.510	19.224	2,173,000
2015-07-07	37.860	39.230	37.460	39.120	19.528	2,565,500
2015-07-06	38.770	38.980	37.780	37.930	18.934	1,708,500
2015-07-02	39.070	39.530	38.760	39.220	19.578	1,136,500
2015-07-01	39.540	39.740	38.640	38.800	19.369	2,362,700
2015-06-30	39.450	39.630	38.960	39.480	19.708	2,106,100
2015-06-29	39.350	39.880	39.070	39.110	19.523	1,582,300
2015-06-26	39.260	39.930	38.940	39.920	19.928	1,906,600
2015-06-25	40.210	40.360	39.300	39.310	19.623	1,796,300
2015-06-24	40.540	40.820	40.270	40.360	20.147	1,501,200
2015-06-23	40.820	41.080	40.590	40.640	20.287	1,801,600
2015-06-22	39.790	41.300	39.790	40.790	20.362	3,713,800
2015-06-19	39.190	39.550	38.810	39.040	19.489	2,078,700
2015-06-18	39.290	39.490	38.750	39.270	19.603	1,688,600
2015-06-17	39.070	39.290	38.670	39.210	19.573	1,709,100
2015-06-16	39.000	39.380	38.510	38.950	19.444	2,475,700
2015-06-15	38.590	39.530	38.530	39.020	19.479	2,526,700
2015-06-12	39.200	39.210	38.440	38.830	19.384	3,557,400
2015-06-11	39.460	39.670	39.100	39.380	19.658	3,169,400
2015-06-10	39.960	40.050	39.290	39.320	19.628	2,336,200
2015-06-09	39.770	40.010	39.330	39.440	19.688	1,811,700
2015-06-08	39.700	40.040	39.340	39.460	19.698	2,163,600
2015-06-05	39.120	40.090	38.640	39.890	19.913	4,608,700
2015-06-04	40.400	40.700	39.720	39.750	19.843	2,019,200
2015-06-03	41.260	41.380	40.690	40.690	20.312	1,781,900
2015-06-02	41.340	42.070	41.270	41.570	20.751	1,569,700
2015-06-01	41.880	42.050	41.230	41.310	20.622	1,750,900
2015-05-29	42.250	42.360	41.610	41.920	20.926	2,346,500
2015-05-28	42.860	43.050	41.830	42.210	21.071	2,404,100
2015-05-27	43.660	43.990	42.780	43.100	21.515	1,747,500
2015-05-26	43.870	44.240	43.630	43.650	21.790	1,358,200
2015-05-22	44.860	45.020	44.090	44.150	22.039	1,690,900
2015-05-21	45.200	45.930	44.950	45.090	22.509	1,445,100
2015-05-20	45.190	45.300	44.680	45.150	22.539	1,165,100
2015-05-19	45.390	45.660	44.720	45.110	22.519	1,835,500
2015-05-18	45.520	46.220	45.220	45.850	22.888	1,531,100
2015-05-15	44.630	45.940	44.180	45.690	22.808	1,750,200
2015-05-14	44.650	44.840	44.320	44.640	22.284	1,452,400
2015-05-13	44.400	47.290	44.210	44.510	22.219	5,342,000

← NewerPage 48 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.