Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	28.010	28.560	27.850	28.410	5.026	1,537,173
2009-05-27	28.510	28.510	27.760	27.810	4.920	1,706,218
2009-05-26	27.100	28.370	26.870	28.360	5.017	1,825,464
2009-05-22	27.500	27.710	27.270	27.270	4.824	944,143
2009-05-21	27.700	27.700	27.000	27.430	4.852	1,407,419
2009-05-20	28.090	28.410	27.720	27.820	4.921	1,581,490
2009-05-19	27.380	28.190	27.280	27.950	4.944	1,719,468
2009-05-18	26.800	27.520	26.750	27.510	4.866	1,789,599
2009-05-15	26.960	27.000	26.300	26.470	4.682	2,117,639
2009-05-14	26.520	27.190	26.080	27.000	4.776	2,013,242
2009-05-13	27.580	27.850	26.550	26.570	4.700	2,099,135
2009-05-12	28.410	28.410	27.410	27.760	4.911	1,861,786
2009-05-11	27.730	28.090	27.640	28.020	4.957	2,048,878
2009-05-08	27.480	28.460	27.470	28.030	4.958	2,707,471
2009-05-07	28.330	28.500	27.030	27.150	4.803	3,478,913
2009-05-06	27.740	28.060	27.340	28.050	4.962	1,687,029
2009-05-05	27.830	27.970	27.310	27.400	4.847	2,047,508
2009-05-04	26.640	27.840	26.540	27.840	4.925	1,776,806
2009-05-01	26.100	26.620	25.510	26.430	4.675	2,400,904
2009-04-30	26.650	27.010	26.090	26.170	4.629	2,369,837
2009-04-29	25.460	26.650	25.400	26.320	4.656	1,739,342
2009-04-28	25.470	25.870	25.220	25.360	4.486	1,952,705
2009-04-27	25.210	26.070	25.140	25.870	4.506	1,514,557
2009-04-24	25.200	25.600	25.100	25.430	4.429	1,735,230
2009-04-23	25.110	25.390	24.700	24.980	4.351	1,581,033
2009-04-22	24.920	25.550	24.750	25.000	4.354	2,165,154
2009-04-21	24.490	25.270	24.490	25.130	4.377	1,467,955
2009-04-20	24.890	25.290	24.460	24.540	4.274	1,253,679
2009-04-17	24.960	25.390	24.910	25.280	4.403	1,206,392
2009-04-16	24.500	25.100	24.290	24.920	4.340	1,257,334
2009-04-15	24.180	24.480	23.930	24.310	4.234	1,649,794
2009-04-14	24.340	24.590	24.090	24.200	4.215	1,435,060
2009-04-13	24.100	24.550	23.830	24.430	4.255	1,249,110
2009-04-09	24.110	24.390	23.820	24.220	4.218	1,171,897
2009-04-08	23.510	23.720	23.090	23.640	4.117	1,064,987
2009-04-07	23.430	23.840	23.250	23.450	4.084	1,136,717
2009-04-06	23.950	24.310	23.400	23.830	4.150	1,271,954
2009-04-03	24.010	24.230	23.620	24.110	4.199	1,254,364
2009-04-02	23.680	24.220	23.340	23.950	4.171	1,705,076
2009-04-01	22.240	23.140	21.910	23.070	4.018	1,652,078
2009-03-31	22.540	23.160	22.220	22.630	3.941	1,826,835
2009-03-30	22.590	22.590	21.880	22.280	3.880	1,555,905
2009-03-27	23.010	23.250	22.750	22.910	3.990	1,171,669
2009-03-26	23.640	23.840	22.910	23.630	4.115	2,208,786
2009-03-25	23.030	23.790	22.600	23.370	4.070	1,818,611
2009-03-24	23.160	23.500	22.790	22.870	3.983	2,426,490
2009-03-23	22.610	23.500	22.610	23.420	4.079	2,878,801
2009-03-20	22.660	22.980	22.120	22.130	3.854	2,322,321
2009-03-19	22.230	22.880	22.040	22.660	3.947	1,970,067
2009-03-18	21.300	22.170	20.830	21.880	3.811	2,075,834
2009-03-17	20.500	21.390	20.320	21.360	3.720	2,024,207
2009-03-16	20.400	21.130	20.230	20.450	3.562	2,068,067
2009-03-13	19.740	20.150	19.660	20.080	3.497	2,256,302
2009-03-12	18.820	19.650	18.530	19.530	3.401	2,694,907
2009-03-11	18.920	19.160	18.620	18.890	3.290	2,616,323
2009-03-10	18.560	19.080	18.450	18.770	3.269	3,240,193
2009-03-09	18.690	19.140	18.100	18.190	3.168	2,770,292
2009-03-06	19.400	19.890	18.350	18.930	3.297	2,819,863
2009-03-05	20.170	20.170	19.130	19.260	3.354	3,190,393
2009-03-04	20.460	20.670	20.060	20.270	3.530	2,868,750

← NewerPage 74 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.