Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	47.020	47.490	46.960	47.200	8.799	1,102,223
2010-08-04	47.500	47.730	46.920	47.360	8.828	1,281,777
2010-08-03	47.700	47.750	47.240	47.400	8.836	1,373,838
2010-08-02	47.100	47.980	47.100	47.860	8.922	1,175,095
2010-07-30	46.080	46.690	45.820	46.530	8.674	1,032,777
2010-07-29	47.390	47.500	46.010	46.490	8.666	1,301,651
2010-07-28	47.250	47.620	46.810	47.030	8.767	1,485,317
2010-07-27	47.580	47.990	47.350	47.910	8.845	1,693,883
2010-07-26	46.270	47.060	46.080	47.060	8.688	1,056,992
2010-07-23	45.650	46.240	45.290	45.960	8.485	1,115,701
2010-07-22	45.540	46.020	45.420	45.630	8.424	1,337,288
2010-07-21	46.000	46.060	44.810	45.060	8.319	1,299,824
2010-07-20	44.720	45.880	44.530	45.870	8.469	1,353,050
2010-07-19	45.200	45.430	44.630	45.310	8.365	1,050,824
2010-07-16	45.780	45.780	44.950	45.080	8.323	1,419,526
2010-07-15	45.570	46.170	45.090	45.990	8.491	1,299,595
2010-07-14	45.720	46.190	45.360	45.690	8.435	1,148,596
2010-07-13	45.760	46.230	45.580	46.020	8.496	1,177,380
2010-07-12	45.090	45.500	44.600	45.230	8.350	1,249,338
2010-07-09	45.090	45.500	44.840	45.360	8.374	1,084,862
2010-07-08	44.370	44.960	44.330	44.880	8.286	1,235,632
2010-07-07	42.740	44.130	42.720	44.110	8.144	1,529,406
2010-07-06	42.960	43.170	42.330	42.850	7.911	1,571,210
2010-07-02	42.560	42.910	42.100	42.290	7.808	1,257,791
2010-07-01	43.120	43.240	41.790	42.530	7.852	2,068,296
2010-06-30	43.540	44.220	43.080	43.250	7.985	2,300,391
2010-06-29	45.180	45.180	43.410	43.700	8.068	1,970,980
2010-06-28	45.170	46.090	44.910	45.730	8.443	1,450,594
2010-06-25	44.630	45.580	44.210	45.210	8.347	2,278,004
2010-06-24	44.210	45.100	44.210	44.400	8.197	1,680,176
2010-06-23	45.530	45.630	44.290	44.500	8.216	2,670,464
2010-06-22	47.140	47.220	45.350	45.480	8.397	1,718,097
2010-06-21	47.520	48.220	46.680	46.980	8.674	1,473,666
2010-06-18	47.230	47.250	46.690	47.000	8.677	1,459,275
2010-06-17	47.000	47.240	46.370	47.090	8.694	1,266,243
2010-06-16	46.710	47.210	46.230	46.760	8.633	1,473,210
2010-06-15	45.800	46.950	45.780	46.930	8.664	1,618,497
2010-06-14	45.640	46.290	45.520	45.600	8.419	1,226,266
2010-06-11	44.280	45.330	44.280	45.300	8.363	1,135,575
2010-06-10	43.990	45.060	43.900	45.060	8.319	1,748,251
2010-06-09	43.330	44.000	43.020	43.220	7.979	1,418,841
2010-06-08	42.460	43.160	42.150	43.100	7.957	2,549,162
2010-06-07	43.510	43.870	42.400	42.460	7.839	2,220,437
2010-06-04	44.370	44.750	43.020	43.370	8.007	2,155,788
2010-06-03	44.780	45.410	44.690	45.290	8.362	1,395,997
2010-06-02	42.970	44.760	42.940	44.760	8.264	1,846,937
2010-06-01	43.930	44.480	42.830	42.830	7.907	2,502,332
2010-05-28	44.670	45.130	44.350	44.470	8.210	2,729,858
2010-05-27	43.780	44.660	43.620	44.620	8.238	2,429,688
2010-05-26	42.430	44.050	42.210	42.950	7.929	4,234,135
2010-05-25	41.680	42.030	40.750	42.000	7.754	3,715,348
2010-05-24	43.120	43.440	42.580	42.790	7.900	2,070,809
2010-05-21	41.660	43.310	41.510	43.220	7.979	3,684,509
2010-05-20	44.100	44.240	42.800	42.900	7.920	3,358,296
2010-05-19	45.640	45.850	44.330	45.270	8.358	2,721,634
2010-05-18	47.270	47.790	45.910	45.980	8.489	2,406,159
2010-05-17	47.250	47.990	46.060	46.980	8.674	1,814,956
2010-05-14	48.470	48.530	46.860	47.240	8.722	2,550,989
2010-05-13	49.570	49.580	48.630	48.700	8.991	1,514,329
2010-05-12	48.740	49.760	48.720	49.570	9.152	1,550,422

← NewerPage 69 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.