Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	39.350	40.200	39.250	40.100	7.265	1,919,124
2009-11-13	38.520	39.220	38.180	39.030	7.071	1,268,984
2009-11-12	38.790	38.940	38.210	38.280	6.935	926,096
2009-11-11	39.210	39.380	38.470	38.800	7.029	1,134,890
2009-11-10	38.450	39.060	38.450	39.000	7.066	1,013,588
2009-11-09	38.020	38.550	37.870	38.510	6.977	1,035,747
2009-11-06	37.760	38.010	37.310	37.620	6.816	1,393,256
2009-11-05	37.190	38.080	37.030	38.070	6.897	1,514,100
2009-11-04	37.460	37.570	36.860	36.860	6.678	1,616,441
2009-11-03	36.010	37.000	35.530	36.930	6.691	1,509,303
2009-11-02	36.260	36.710	35.740	36.170	6.553	2,030,375
2009-10-30	36.940	37.220	36.000	36.210	6.560	1,507,704
2009-10-29	36.670	37.300	36.420	37.150	6.731	1,681,318
2009-10-28	36.960	37.470	36.350	36.380	6.591	1,514,557
2009-10-27	36.860	38.250	36.610	37.730	6.760	3,012,895
2009-10-26	38.140	38.920	37.340	37.410	6.702	1,931,689
2009-10-23	38.490	38.680	37.800	37.980	6.804	932,264
2009-10-22	38.640	38.960	37.920	38.380	6.876	1,506,333
2009-10-21	38.930	39.530	38.710	38.780	6.948	1,338,887
2009-10-20	38.760	39.090	38.440	38.940	6.976	1,429,806
2009-10-19	38.020	38.750	37.730	38.610	6.917	837,689
2009-10-16	37.900	38.220	37.720	37.860	6.783	1,241,800
2009-10-15	37.600	38.290	37.400	38.280	6.858	1,157,505
2009-10-14	37.990	37.990	37.330	37.720	6.758	1,394,169
2009-10-13	37.590	37.590	37.140	37.540	6.725	1,065,673
2009-10-12	37.420	37.740	37.290	37.600	6.736	567,217
2009-10-09	36.820	37.160	36.680	37.140	6.654	662,248
2009-10-08	36.280	36.860	36.020	36.830	6.598	1,713,300
2009-10-07	36.370	36.370	35.920	36.150	6.476	1,336,831
2009-10-06	36.140	36.440	36.090	36.360	6.514	1,335,232
2009-10-05	35.320	35.960	34.920	35.960	6.442	1,373,381
2009-10-02	35.280	35.710	34.630	35.180	6.303	1,763,100
2009-10-01	36.570	36.570	35.430	35.660	6.389	1,904,047
2009-09-30	36.640	36.850	36.260	36.620	6.561	1,311,246
2009-09-29	36.200	36.780	36.060	36.700	6.575	1,435,517
2009-09-28	35.890	36.500	35.780	36.250	6.494	823,755
2009-09-25	35.500	35.980	35.370	35.710	6.398	1,498,338
2009-09-24	35.980	36.290	35.270	35.520	6.364	2,227,518
2009-09-23	36.680	36.710	35.940	36.010	6.451	2,665,209
2009-09-22	36.640	36.660	36.090	36.550	6.548	1,735,687
2009-09-21	36.500	36.570	35.930	36.190	6.484	1,512,730
2009-09-18	36.170	37.120	36.170	36.760	6.586	3,570,746
2009-09-17	35.720	36.410	35.580	36.060	6.460	1,767,669
2009-09-16	35.000	35.690	34.890	35.690	6.394	2,178,632
2009-09-15	34.350	34.880	34.020	34.850	6.244	1,892,625
2009-09-14	33.930	34.370	33.750	34.350	6.154	2,412,098
2009-09-11	34.260	34.570	33.810	34.030	6.097	1,933,059
2009-09-10	34.650	34.650	34.140	34.260	6.138	1,592,455
2009-09-09	34.410	35.000	34.090	34.650	6.208	1,966,183
2009-09-08	33.800	34.320	33.630	34.320	6.149	1,799,879
2009-09-04	33.200	33.500	33.110	33.490	6.000	724,612
2009-09-03	33.250	33.250	32.860	33.110	5.932	1,176,694
2009-09-02	33.320	33.390	32.620	33.250	5.957	1,721,295
2009-09-01	33.790	34.100	33.240	33.380	5.980	2,048,878
2009-08-31	34.180	34.180	33.320	33.880	6.070	1,822,951
2009-08-28	35.610	35.610	34.280	34.400	6.163	2,405,702
2009-08-27	35.650	35.650	34.830	35.200	6.306	2,496,164
2009-08-26	35.890	36.000	35.430	35.730	6.401	1,154,307
2009-08-25	35.890	36.030	35.750	35.970	6.444	1,750,993
2009-08-24	35.490	35.890	35.370	35.850	6.423	1,378,635

← NewerPage 72 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.