Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	49.650	50.070	49.620	49.820	9.377	1,688,628
2010-10-28	49.950	50.000	49.340	49.660	9.347	1,575,551
2010-10-27	49.500	49.800	49.290	49.680	9.351	2,246,479
2010-10-26	50.000	50.570	49.780	50.080	9.335	2,246,936
2010-10-25	50.420	50.810	50.110	50.170	9.352	1,592,912
2010-10-22	49.410	50.180	49.410	50.100	9.339	1,640,885
2010-10-21	49.460	49.850	49.000	49.220	9.175	1,257,334
2010-10-20	48.560	49.580	48.550	49.200	9.171	1,543,341
2010-10-19	49.000	49.140	48.050	48.350	9.013	1,723,123
2010-10-18	49.320	49.700	49.180	49.470	9.222	2,420,322
2010-10-15	49.130	49.400	48.940	49.330	9.196	1,687,258
2010-10-14	48.940	49.340	48.550	48.870	9.110	1,287,716
2010-10-13	48.430	49.060	48.360	48.800	9.097	1,277,436
2010-10-12	48.140	48.360	47.800	48.210	8.987	951,681
2010-10-11	48.110	48.480	48.080	48.190	8.983	994,856
2010-10-08	48.000	48.250	47.760	48.130	8.972	1,329,978
2010-10-07	47.620	48.080	47.330	47.860	8.922	1,775,664
2010-10-06	47.580	47.920	47.260	47.490	8.853	2,116,497
2010-10-05	46.040	47.890	45.740	47.760	8.903	3,588,792
2010-10-04	45.510	45.990	45.440	45.800	8.538	2,483,143
2010-10-01	45.350	45.730	45.060	45.640	8.508	1,672,638
2010-09-30	44.940	45.160	44.530	45.040	8.396	1,931,003
2010-09-29	44.400	44.920	44.160	44.530	8.301	2,124,492
2010-09-28	44.580	44.710	43.810	44.590	8.312	2,166,982
2010-09-27	44.940	44.970	44.480	44.500	8.295	1,597,024
2010-09-24	44.450	45.120	44.260	44.830	8.357	1,745,053
2010-09-23	43.910	44.150	43.770	43.880	8.180	1,742,997
2010-09-22	44.040	44.500	44.030	44.180	8.236	1,622,838
2010-09-21	44.400	44.540	43.990	44.030	8.208	1,631,975
2010-09-20	44.080	44.410	43.800	44.360	8.269	1,563,215
2010-09-17	44.450	44.450	43.810	43.940	8.191	1,912,957
2010-09-16	44.320	44.430	44.010	44.210	8.241	1,454,477
2010-09-15	44.400	44.490	43.890	44.380	8.273	1,312,616
2010-09-14	44.450	44.780	44.210	44.610	8.316	706,793
2010-09-13	44.820	44.990	44.450	44.520	8.299	1,333,176
2010-09-10	44.240	44.770	44.240	44.460	8.288	1,097,654
2010-09-09	44.380	44.630	44.140	44.330	8.264	1,282,234
2010-09-08	43.610	44.120	43.570	43.880	8.180	1,589,942
2010-09-07	44.320	44.430	43.510	43.620	8.131	2,636,883
2010-09-03	44.390	44.870	44.200	44.830	8.357	1,228,322
2010-09-02	44.520	44.530	43.900	44.040	8.210	1,611,644
2010-09-01	43.590	44.310	43.290	44.230	8.245	1,367,670
2010-08-31	43.050	43.310	42.530	42.910	7.999	2,316,838
2010-08-30	44.190	44.290	43.210	43.210	8.055	1,865,669
2010-08-27	43.730	44.450	43.270	44.310	8.260	1,811,986
2010-08-26	43.670	44.160	43.400	43.500	8.109	2,515,124
2010-08-25	43.310	43.670	42.970	43.570	8.122	1,505,420
2010-08-24	43.230	43.650	42.870	43.410	8.092	1,527,578
2010-08-23	44.190	44.630	43.760	43.780	8.161	1,430,948
2010-08-20	44.220	44.430	43.410	43.990	8.200	1,519,811
2010-08-19	45.250	45.310	44.250	44.590	8.312	1,131,920
2010-08-18	45.780	45.780	45.060	45.430	8.469	990,516
2010-08-17	45.310	46.180	45.210	45.750	8.528	1,102,908
2010-08-16	44.980	45.230	44.710	44.990	8.387	1,163,445
2010-08-13	44.780	45.680	44.760	45.200	8.426	1,488,058
2010-08-12	44.670	45.000	44.340	44.880	8.366	1,666,241
2010-08-11	45.790	46.150	45.050	45.090	8.405	1,985,600
2010-08-10	46.480	47.090	46.050	46.760	8.717	1,336,374
2010-08-09	46.830	47.120	46.630	46.930	8.748	1,130,778
2010-08-06	46.820	47.000	46.000	46.660	8.698	1,250,481

← NewerPage 68 of 79 · 4,734 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.