Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	41.120	41.670	40.780	41.670	7.623	1,504,506
2010-02-11	40.960	41.620	40.780	41.620	7.614	753,852
2010-02-10	41.370	41.580	40.660	41.100	7.519	962,646
2010-02-09	41.340	41.690	40.910	41.350	7.565	1,080,293
2010-02-08	40.930	41.190	40.500	40.620	7.431	870,356
2010-02-05	41.400	41.400	39.950	40.750	7.455	1,771,324
2010-02-04	42.650	42.650	41.380	41.380	7.570	1,161,389
2010-02-03	43.000	43.230	42.760	42.940	7.856	971,555
2010-02-02	43.030	43.380	42.810	43.300	7.922	1,398,053
2010-02-01	42.420	43.150	42.150	43.080	7.881	1,332,034
2010-01-29	43.550	43.690	42.190	42.190	7.719	2,032,888
2010-01-28	44.090	44.150	43.330	43.440	7.947	867,158
2010-01-27	44.690	44.770	43.370	43.910	8.033	1,484,403
2010-01-26	45.020	45.700	44.970	45.330	8.213	678,010
2010-01-25	45.030	45.470	44.770	45.220	8.193	1,318,556
2010-01-22	45.540	45.610	44.700	44.790	8.115	910,105
2010-01-21	46.050	46.510	45.210	45.580	8.258	1,651,164
2010-01-20	45.740	46.000	45.000	45.970	8.328	1,684,060
2010-01-19	44.770	46.060	44.670	45.970	8.328	1,614,385
2010-01-15	45.510	45.510	44.640	44.920	8.138	1,220,783
2010-01-14	45.720	46.000	45.500	45.650	8.271	1,537,630
2010-01-13	45.990	45.990	45.550	45.920	8.319	876,981
2010-01-12	46.210	46.370	45.560	45.730	8.285	1,631,290
2010-01-11	45.680	46.510	45.440	46.410	8.408	1,793,026
2010-01-08	45.110	45.450	44.770	45.400	8.225	1,061,332
2010-01-07	45.510	45.510	44.840	45.140	8.178	1,609,817
2010-01-06	45.270	45.530	45.000	45.440	8.232	1,769,496
2010-01-05	45.500	45.750	44.590	45.180	8.185	3,324,944
2010-01-04	44.880	45.710	44.880	45.580	8.258	1,759,673
2009-12-31	44.320	44.970	44.320	44.570	8.075	1,966,640
2009-12-30	44.160	44.560	44.040	44.360	8.037	1,182,405
2009-12-29	44.500	44.600	44.110	44.250	8.017	1,391,885
2009-12-28	44.230	44.410	44.080	44.330	8.031	1,398,281
2009-12-24	43.990	44.240	43.850	44.010	7.973	441,803
2009-12-23	43.230	43.910	43.150	43.870	7.948	1,613,243
2009-12-22	43.650	43.710	43.170	43.320	7.848	1,714,214
2009-12-21	43.990	43.990	42.040	43.390	7.861	1,807,874
2009-12-18	43.150	43.390	42.680	42.740	7.743	2,375,776
2009-12-17	42.930	43.180	42.590	42.980	7.787	1,264,644
2009-12-16	43.240	43.390	42.950	43.150	7.818	1,395,312
2009-12-15	42.690	43.040	42.450	43.000	7.790	1,559,331
2009-12-14	42.710	43.130	42.200	42.720	7.740	2,486,798
2009-12-11	41.600	42.560	40.980	42.390	7.680	4,349,498
2009-12-10	41.420	41.740	41.110	41.590	7.535	2,815,751
2009-12-09	41.220	41.220	40.500	41.120	7.450	2,013,927
2009-12-08	41.270	41.330	40.660	41.140	7.453	1,181,263
2009-12-07	40.790	41.640	40.750	41.450	7.510	1,461,331
2009-12-04	41.110	41.160	40.390	40.790	7.390	1,044,885
2009-12-03	40.740	41.000	40.460	40.540	7.345	1,158,648
2009-12-02	40.210	40.570	40.070	40.560	7.348	1,366,528
2009-12-01	40.340	40.340	39.700	40.180	7.280	1,964,356
2009-11-30	39.770	40.160	39.610	40.020	7.251	2,047,965
2009-11-27	39.690	39.930	39.200	39.680	7.189	312,277
2009-11-25	40.000	40.380	39.690	40.360	7.312	2,078,576
2009-11-24	39.690	39.950	39.360	39.870	7.223	640,089
2009-11-23	39.580	40.250	39.460	39.710	7.194	1,311,702
2009-11-20	39.050	39.200	38.660	39.080	7.080	1,483,946
2009-11-19	39.520	39.540	38.800	39.120	7.087	1,353,507
2009-11-18	40.220	40.250	39.650	39.730	7.198	1,279,036
2009-11-17	39.920	40.170	39.820	40.120	7.269	1,225,581

← NewerPage 71 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.