Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	47.800	49.700	47.800	48.810	9.011	1,760,587
2010-05-10	47.940	48.720	47.450	48.460	8.947	2,375,091
2010-05-07	46.500	47.190	45.290	45.990	8.491	3,479,827
2010-05-06	48.310	49.030	29.560	46.400	8.566	3,712,607
2010-05-05	49.320	49.520	48.260	48.470	8.949	3,171,204
2010-05-04	50.240	50.270	49.580	49.750	9.185	2,141,625
2010-05-03	49.320	50.850	49.320	50.720	9.364	2,268,181
2010-04-30	49.470	49.840	48.980	49.140	9.072	2,855,728
2010-04-29	49.110	49.970	49.060	49.200	9.083	2,060,300
2010-04-28	48.560	49.290	48.240	48.860	9.021	1,513,643
2010-04-27	50.000	50.430	48.450	48.540	8.880	2,064,184
2010-04-26	50.110	50.570	50.000	50.190	9.182	1,598,623
2010-04-23	49.080	50.050	48.900	50.040	9.155	1,316,043
2010-04-22	48.350	49.220	48.300	49.190	8.999	1,112,960
2010-04-21	48.430	48.670	48.290	48.560	8.884	802,053
2010-04-20	47.670	48.540	47.480	48.490	8.871	1,589,029
2010-04-19	47.190	47.610	47.110	47.390	8.670	1,516,613
2010-04-16	47.590	48.100	47.240	47.450	8.681	1,535,802
2010-04-15	47.710	48.000	47.630	47.850	8.754	1,198,168
2010-04-14	47.560	47.900	47.410	47.880	8.760	1,348,481
2010-04-13	47.750	47.750	46.970	47.540	8.697	1,066,129
2010-04-12	47.500	47.980	47.500	47.740	8.734	1,182,634
2010-04-09	47.140	47.600	46.840	47.580	8.705	869,900
2010-04-08	47.430	47.440	46.800	47.110	8.619	1,246,369
2010-04-07	47.880	47.950	47.280	47.600	8.708	1,568,012
2010-04-06	47.350	48.030	47.250	48.000	8.782	1,363,330
2010-04-05	46.840	47.500	46.830	47.450	8.681	1,403,764
2010-04-01	45.860	46.770	45.850	46.770	8.556	1,340,714
2010-03-31	45.960	46.000	45.530	45.650	8.352	1,522,781
2010-03-30	46.120	46.200	45.830	46.080	8.430	1,952,934
2010-03-29	45.480	46.060	45.400	46.060	8.427	1,271,497
2010-03-26	45.840	45.870	45.190	45.300	8.288	1,557,504
2010-03-25	46.340	46.510	45.590	45.660	8.353	1,356,248
2010-03-24	46.230	46.450	45.970	46.140	8.441	1,481,433
2010-03-23	45.980	46.570	45.820	46.420	8.492	2,357,044
2010-03-22	45.480	45.900	45.200	45.850	8.388	1,676,978
2010-03-19	45.950	46.880	45.580	45.950	8.406	2,966,979
2010-03-18	46.790	46.980	46.560	46.800	8.562	2,187,085
2010-03-17	46.850	46.920	46.360	46.760	8.555	2,482,686
2010-03-16	46.650	46.820	46.320	46.640	8.533	2,400,676
2010-03-15	46.530	46.630	45.930	46.570	8.520	3,636,765
2010-03-12	47.340	47.340	46.460	46.660	8.536	53,092,197
2010-03-11	46.680	47.170	46.590	47.150	8.626	1,667,612
2010-03-10	46.480	46.920	46.410	46.890	8.578	1,583,089
2010-03-09	46.090	46.710	46.070	46.630	8.531	2,058,701
2010-03-08	46.410	46.850	46.230	46.380	8.485	1,826,378
2010-03-05	47.010	47.010	46.660	46.890	8.578	1,418,612
2010-03-04	46.980	47.120	46.010	46.850	8.571	3,209,582
2010-03-03	45.730	46.020	45.650	45.880	8.394	1,202,737
2010-03-02	45.390	45.650	45.250	45.570	8.337	1,003,994
2010-03-01	44.560	45.250	44.440	45.250	8.278	1,043,285
2010-02-26	44.240	44.600	44.010	44.330	8.110	1,512,044
2010-02-25	43.400	44.180	43.150	44.170	8.081	850,254
2010-02-24	43.150	43.910	42.930	43.910	8.033	1,343,913
2010-02-23	43.770	43.770	42.500	42.960	7.859	1,790,513
2010-02-22	43.160	43.510	42.910	43.470	7.953	1,776,349
2010-02-19	42.600	43.040	42.480	43.000	7.867	1,731,804
2010-02-18	42.570	42.690	42.290	42.690	7.810	1,192,457
2010-02-17	42.530	42.720	42.330	42.720	7.816	2,041,340
2010-02-16	42.000	42.440	41.920	42.440	7.764	1,426,379

← NewerPage 70 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.