Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	43.320	43.620	42.910	43.360	21.645	2,570,500
2015-05-11	44.790	44.790	43.270	43.380	21.655	1,911,800
2015-05-08	44.210	44.830	43.430	44.750	22.339	2,672,400
2015-05-07	44.770	44.910	43.280	43.920	21.925	3,742,800
2015-05-06	46.890	46.890	44.260	44.840	22.384	7,018,700
2015-05-05	48.360	48.970	47.910	47.950	23.936	1,916,600
2015-05-04	48.650	48.860	48.110	48.120	24.021	1,470,300
2015-05-01	48.120	48.720	47.850	48.660	24.291	1,318,400
2015-04-30	48.590	48.770	47.260	48.100	24.011	2,809,400
2015-04-29	47.970	48.710	47.770	48.590	24.256	994,200
2015-04-28	47.960	48.470	47.740	48.240	24.081	1,424,500
2015-04-27	49.440	49.510	48.490	48.570	23.944	1,320,400
2015-04-24	49.300	49.610	48.960	49.230	24.269	1,035,300
2015-04-23	49.050	49.770	49.010	49.260	24.284	867,800
2015-04-22	48.320	48.980	47.770	48.940	24.126	1,581,000
2015-04-21	49.380	49.470	47.870	48.060	23.692	2,178,900
2015-04-20	49.570	49.980	49.070	49.130	24.220	1,993,100
2015-04-17	49.950	50.100	49.220	49.540	24.422	1,420,700
2015-04-16	50.830	50.970	49.780	50.340	24.816	1,296,000
2015-04-15	49.500	51.530	49.250	51.070	25.176	2,730,400
2015-04-14	47.970	49.220	47.870	49.200	24.254	1,380,500
2015-04-13	48.340	48.550	47.260	47.650	23.490	1,469,800
2015-04-10	48.190	48.440	48.070	48.250	23.786	879,400
2015-04-09	47.790	48.220	47.560	48.080	23.702	1,100,900
2015-04-08	48.640	48.870	47.540	47.670	23.500	1,274,800
2015-04-07	48.790	48.910	48.240	48.450	23.885	1,658,500
2015-04-06	48.160	49.100	48.150	48.870	24.092	1,491,400
2015-04-02	48.250	49.100	47.750	48.070	23.697	1,272,800
2015-04-01	48.220	49.150	48.220	48.340	23.830	1,620,600
2015-03-31	47.810	48.710	47.700	48.240	23.781	2,363,700
2015-03-30	47.440	48.180	47.260	48.040	23.683	2,092,500
2015-03-27	46.940	47.490	46.310	47.050	23.195	1,213,300
2015-03-26	47.850	47.850	46.770	47.160	23.249	1,013,500
2015-03-25	47.110	47.620	46.790	47.060	23.199	1,432,300
2015-03-24	48.520	48.540	46.770	46.950	23.145	2,153,000
2015-03-23	47.370	48.720	47.370	48.620	23.968	1,869,100
2015-03-20	46.960	47.880	46.750	47.370	23.352	5,568,700
2015-03-19	47.110	47.190	46.130	46.420	22.884	1,683,600
2015-03-18	45.880	47.500	45.320	47.430	23.382	2,345,800
2015-03-17	44.850	45.850	44.720	45.780	22.568	1,614,300
2015-03-16	44.840	45.160	44.170	45.130	22.248	2,323,900
2015-03-13	46.270	46.310	44.310	44.870	22.120	2,630,000
2015-03-12	46.340	46.490	45.890	46.340	22.844	1,612,300
2015-03-11	45.730	46.640	45.730	46.110	22.731	1,729,100
2015-03-10	46.390	46.880	46.110	46.370	22.859	2,268,300
2015-03-09	47.560	48.280	46.670	46.990	23.165	3,905,200
2015-03-06	45.460	47.160	45.350	47.130	23.234	3,267,800
2015-03-05	45.120	46.130	45.100	45.990	22.672	1,774,100
2015-03-04	45.200	45.270	44.340	45.030	22.199	1,842,800
2015-03-03	44.090	45.280	44.050	45.230	22.297	1,563,700
2015-03-02	44.260	44.290	43.590	44.070	21.725	1,397,500
2015-02-27	44.300	44.350	43.580	44.260	21.819	1,609,400
2015-02-26	45.150	45.270	43.590	43.970	21.676	2,315,100
2015-02-25	44.970	45.510	44.520	45.390	22.376	2,563,800
2015-02-24	46.200	46.220	44.730	45.100	22.233	3,532,700
2015-02-23	47.180	47.680	46.020	47.420	23.377	2,466,100
2015-02-20	47.470	47.940	47.170	47.670	23.500	1,670,800
2015-02-19	47.510	48.190	47.160	47.500	23.416	2,007,000
2015-02-18	48.340	48.670	47.760	48.220	23.771	2,030,200
2015-02-17	47.310	48.650	46.640	48.510	23.914	2,618,100

← NewerPage 49 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.