Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	34.840	35.490	34.800	35.460	6.353	1,087,374
2009-08-20	34.650	34.940	34.590	34.840	6.242	746,770
2009-08-19	34.040	34.950	33.920	34.780	6.231	1,265,558
2009-08-18	34.470	34.700	34.300	34.420	6.167	1,973,722
2009-08-17	34.150	34.500	33.800	34.410	6.165	1,824,550
2009-08-14	34.770	34.900	34.140	34.720	6.220	1,343,684
2009-08-13	34.760	34.970	34.500	34.860	6.245	1,015,644
2009-08-12	33.540	34.850	33.540	34.610	6.201	1,520,954
2009-08-11	33.980	34.000	33.620	33.650	6.029	1,084,405
2009-08-10	33.900	34.130	33.680	33.990	6.090	1,260,989
2009-08-07	33.710	34.190	33.610	34.180	6.124	1,318,784
2009-08-06	33.350	33.790	32.950	33.370	5.978	1,422,724
2009-08-05	34.000	34.090	33.160	33.490	6.000	1,646,367
2009-08-04	33.770	33.920	33.520	33.910	6.075	831,978
2009-08-03	33.340	33.880	33.000	33.780	6.052	1,296,854
2009-07-31	33.040	33.420	32.750	33.100	5.930	923,811
2009-07-30	32.950	33.460	32.650	33.070	5.925	1,484,175
2009-07-29	32.650	32.740	31.960	32.720	5.862	2,092,967
2009-07-28	33.180	33.320	33.080	33.310	5.892	1,945,852
2009-07-27	33.350	33.430	33.120	33.350	5.899	1,347,568
2009-07-24	32.610	33.260	32.510	33.260	5.884	1,101,309
2009-07-23	31.880	32.800	31.790	32.790	5.800	1,459,503
2009-07-22	31.280	31.950	31.140	31.810	5.627	1,669,668
2009-07-21	31.280	31.480	31.010	31.450	5.563	1,552,021
2009-07-20	30.880	31.150	30.690	30.930	5.471	2,431,287
2009-07-17	30.330	30.940	30.200	30.650	5.422	1,635,630
2009-07-16	29.840	30.470	29.700	30.270	5.355	2,297,650
2009-07-15	29.270	30.180	29.270	29.870	5.284	2,405,473
2009-07-14	29.300	29.300	28.830	29.060	5.141	1,233,119
2009-07-13	28.450	29.120	28.110	29.080	5.144	1,412,901
2009-07-10	28.210	28.520	28.000	28.500	5.042	1,120,727
2009-07-09	28.140	28.550	27.860	28.270	5.001	1,265,558
2009-07-08	28.410	28.490	27.500	27.910	4.937	1,939,456
2009-07-07	29.310	29.310	28.280	28.350	5.015	1,570,753
2009-07-06	29.190	29.260	28.680	29.230	5.171	1,428,664
2009-07-02	29.840	30.290	29.040	29.060	5.141	1,374,980
2009-07-01	29.700	30.390	29.650	30.180	5.339	1,361,731
2009-06-30	29.510	29.560	29.000	29.490	5.217	1,767,897
2009-06-29	29.100	29.560	29.050	29.450	5.210	1,150,881
2009-06-26	29.280	29.330	28.850	29.010	5.132	2,002,048
2009-06-25	28.080	29.390	28.030	29.300	5.183	1,710,559
2009-06-24	28.140	28.540	27.930	28.130	4.976	1,097,197
2009-06-23	28.500	28.730	27.980	28.040	4.960	1,581,262
2009-06-22	29.040	29.120	28.310	28.310	5.008	1,578,064
2009-06-19	29.480	29.550	28.950	29.270	5.178	2,445,679
2009-06-18	29.070	29.520	28.940	29.300	5.183	1,691,370
2009-06-17	29.080	29.350	28.790	29.020	5.134	1,719,239
2009-06-16	29.490	29.680	28.900	29.130	5.153	2,318,209
2009-06-15	29.750	29.970	29.210	29.620	5.240	1,552,250
2009-06-12	30.090	30.180	29.680	30.000	5.307	1,446,939
2009-06-11	29.690	30.500	29.640	30.340	5.367	3,304,156
2009-06-10	29.790	29.980	29.170	29.640	5.243	1,538,543
2009-06-09	29.990	30.100	29.330	29.610	5.238	1,407,190
2009-06-08	29.310	29.960	29.300	29.790	5.270	1,888,742
2009-06-05	29.730	29.940	29.290	29.530	5.224	2,157,387
2009-06-04	29.320	29.670	29.220	29.610	5.238	1,388,458
2009-06-03	29.710	29.840	28.790	29.240	5.172	1,525,294
2009-06-02	30.090	30.090	29.690	29.840	5.279	2,187,541
2009-06-01	29.670	30.140	29.660	30.020	5.310	2,391,081
2009-05-29	28.520	29.310	28.250	29.300	5.183	2,463,269

← NewerPage 73 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.