Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	47.740	48.290	47.080	47.320	23.328	2,571,700
2015-02-12	46.270	48.020	46.010	47.280	23.308	2,981,600
2015-02-11	45.720	45.930	45.100	45.670	22.514	1,370,600
2015-02-10	46.440	46.500	45.130	46.130	22.741	1,662,200
2015-02-09	46.950	47.380	46.000	46.200	22.775	1,420,100
2015-02-06	47.320	47.430	46.000	46.880	23.111	2,105,500
2015-02-05	46.160	47.830	45.910	47.220	23.278	1,835,200
2015-02-04	45.750	46.090	44.770	45.470	22.416	2,213,800
2015-02-03	45.440	46.990	45.360	46.780	23.061	2,221,200
2015-02-02	44.400	45.260	44.130	45.190	22.278	2,076,900
2015-01-30	42.740	44.340	42.370	44.030	21.706	2,573,500
2015-01-29	42.400	43.110	41.480	43.030	21.213	1,611,100
2015-01-28	44.210	44.560	42.060	42.170	20.789	2,225,900
2015-01-27	44.840	45.440	44.320	44.690	21.733	1,662,200
2015-01-26	44.210	45.230	44.060	45.030	21.898	1,252,400
2015-01-23	44.390	44.860	43.760	44.060	21.426	2,130,600
2015-01-22	45.940	46.240	44.160	44.500	21.640	4,600,900
2015-01-21	43.800	45.430	43.750	45.370	22.064	3,137,600
2015-01-20	43.080	43.750	42.500	43.690	21.247	2,797,600
2015-01-16	42.130	43.120	42.020	42.890	20.857	2,134,100
2015-01-15	42.640	43.640	42.230	42.300	20.571	3,498,000
2015-01-14	40.330	42.370	39.890	42.320	20.580	4,809,900
2015-01-13	41.190	41.980	39.530	40.230	19.564	2,929,800
2015-01-12	43.070	43.170	40.480	41.100	19.987	4,277,300
2015-01-09	45.150	45.440	43.240	43.720	21.261	2,742,300
2015-01-08	45.390	45.600	44.940	45.260	22.010	1,624,100
2015-01-07	45.610	45.840	44.370	44.770	21.772	2,441,900
2015-01-06	47.060	47.350	44.770	45.100	21.932	2,959,800
2015-01-05	49.250	49.280	46.970	47.060	22.885	2,151,200
2015-01-02	49.900	50.350	49.530	49.920	24.276	1,569,200
2014-12-31	49.870	50.550	48.950	49.790	24.213	1,944,600
2014-12-30	50.210	50.660	49.640	49.960	24.296	1,593,400
2014-12-29	49.890	50.850	49.860	50.210	24.417	2,015,500
2014-12-26	50.140	50.450	49.480	49.860	24.247	956,200
2014-12-24	50.250	50.710	49.250	50.710	24.660	866,200
2014-12-23	49.800	50.520	49.510	50.380	24.500	1,496,100
2014-12-22	49.520	49.810	48.360	49.780	24.208	2,387,800
2014-12-19	49.900	49.940	47.530	49.540	24.091	6,218,300
2014-12-18	48.210	49.280	47.640	49.220	23.936	4,284,700
2014-12-17	44.480	47.760	44.430	47.490	23.094	3,885,600
2014-12-16	43.940	45.110	43.360	44.300	21.543	3,713,800
2014-12-15	45.120	45.460	44.050	44.320	21.553	2,018,400
2014-12-12	45.150	45.630	44.200	44.860	21.816	2,329,900
2014-12-11	44.800	46.370	44.800	45.670	22.209	4,060,100
2014-12-10	48.130	48.130	44.130	44.650	21.713	4,548,800
2014-12-09	48.040	49.310	47.420	48.420	23.547	3,022,100
2014-12-08	52.250	52.440	48.040	48.340	23.508	3,496,900
2014-12-05	52.810	53.310	52.130	52.500	25.531	1,887,800
2014-12-04	53.010	53.550	52.770	53.090	25.818	1,696,500
2014-12-03	52.970	55.260	52.800	53.220	25.881	4,529,800
2014-12-02	51.760	53.060	51.270	52.490	25.526	2,611,100
2014-12-01	54.100	54.400	51.240	51.950	25.263	3,486,700
2014-11-28	56.210	56.470	54.010	54.160	26.338	1,415,100
2014-11-26	57.790	57.890	57.200	57.460	27.943	2,135,400
2014-11-25	58.320	58.590	57.760	57.810	28.113	1,322,200
2014-11-24	58.410	58.810	57.970	58.040	28.225	1,360,000
2014-11-21	58.070	59.240	57.530	58.420	28.410	1,692,000
2014-11-20	56.250	57.840	55.380	57.350	27.889	1,379,700
2014-11-19	56.440	57.100	56.200	56.830	27.637	911,200
2014-11-18	56.010	56.750	55.920	56.480	27.466	1,161,400

← NewerPage 50 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.