Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	20.810	21.050	19.880	19.950	3.475	3,441,677
2009-03-02	21.930	22.060	20.330	20.460	3.563	2,911,011
2009-02-27	22.350	23.390	21.820	22.340	3.891	3,009,240
2009-02-26	23.260	23.500	22.690	22.690	3.952	3,014,723
2009-02-25	22.040	23.370	22.020	22.930	3.994	4,468,286
2009-02-24	23.400	23.400	20.920	22.170	3.861	9,302,305
2009-02-23	24.580	24.600	23.020	23.110	4.025	2,300,391
2009-02-20	25.020	25.200	23.610	24.340	4.239	2,547,563
2009-02-19	25.580	25.880	25.110	25.260	4.399	2,275,491
2009-02-18	26.610	26.610	25.370	25.550	4.450	2,489,539
2009-02-17	26.960	27.430	26.290	26.370	4.593	2,311,584
2009-02-13	27.680	28.270	25.160	27.920	4.863	2,618,151
2009-02-12	27.180	27.940	26.740	27.940	4.866	1,936,943
2009-02-11	27.360	27.930	27.170	27.630	4.812	2,823,975
2009-02-10	27.910	28.350	26.900	27.150	4.729	3,140,822
2009-02-09	28.190	28.410	27.830	28.050	4.885	3,916,147
2009-02-06	27.770	28.500	27.770	28.050	4.885	6,603,287
2009-02-05	28.560	29.220	28.340	28.970	5.045	2,901,188
2009-02-04	28.680	29.310	28.470	28.820	5.019	3,695,017
2009-02-03	29.470	29.720	28.840	29.620	5.159	2,356,359
2009-02-02	29.040	29.610	28.800	29.450	5.129	2,858,013
2009-01-30	30.150	30.500	29.000	29.220	5.089	2,839,966
2009-01-29	30.550	30.580	29.770	30.000	5.225	1,609,131
2009-01-28	31.200	31.200	30.280	30.760	5.357	3,037,338
2009-01-27	30.600	31.380	30.250	31.080	5.343	2,360,699
2009-01-26	29.630	31.110	29.490	30.540	5.250	2,189,597
2009-01-23	28.550	29.770	28.120	29.420	5.058	1,965,726
2009-01-22	28.510	29.650	27.560	28.950	4.977	2,797,248
2009-01-21	27.720	29.130	27.670	28.990	4.984	3,343,448
2009-01-20	28.620	29.190	27.500	27.580	4.742	2,605,130
2009-01-16	28.560	29.280	28.110	28.570	4.912	2,391,767
2009-01-15	27.940	28.280	27.050	28.210	4.850	2,792,907
2009-01-14	28.950	28.950	27.880	28.080	4.828	1,917,525
2009-01-13	28.850	29.540	28.650	29.390	5.053	1,843,739
2009-01-12	29.140	29.670	28.850	29.140	5.010	1,782,289
2009-01-09	30.410	30.410	29.170	29.430	5.060	2,166,525
2009-01-08	30.130	30.530	29.770	30.300	5.209	1,794,625
2009-01-07	30.750	30.940	29.850	30.080	5.171	1,908,159
2009-01-06	31.090	31.740	30.750	31.080	5.343	1,905,646
2009-01-05	30.400	30.910	30.320	30.790	5.293	1,992,911
2009-01-02	29.230	30.790	29.070	30.600	5.261	1,578,064
2008-12-31	28.490	29.240	28.200	29.120	5.006	1,921,409
2008-12-30	27.750	28.600	27.630	28.460	4.893	2,545,964
2008-12-29	27.980	28.080	27.300	27.700	4.762	1,409,475
2008-12-26	27.390	27.790	27.060	27.770	4.774	654,252
2008-12-24	27.030	27.500	26.750	27.370	4.705	518,787
2008-12-23	27.720	27.930	26.780	27.050	4.650	1,645,682
2008-12-22	27.800	27.950	26.900	27.620	4.748	2,389,711
2008-12-19	28.010	28.210	27.040	27.480	4.724	4,119,915
2008-12-18	28.600	28.990	27.440	27.770	4.774	1,904,276
2008-12-17	28.400	29.060	28.330	28.550	4.908	1,838,257
2008-12-16	27.890	28.820	27.620	28.800	4.951	2,080,860
2008-12-15	27.720	27.870	27.000	27.230	4.681	2,138,427
2008-12-12	27.270	27.720	26.950	27.430	4.716	2,424,205
2008-12-11	28.650	30.040	27.360	27.820	4.783	2,186,856
2008-12-10	27.350	28.650	27.100	28.570	4.912	2,429,688
2008-12-09	27.660	28.740	26.750	26.990	4.640	1,972,808
2008-12-08	27.390	28.240	27.150	27.660	4.755	2,002,277
2008-12-05	25.150	26.410	24.190	26.410	4.540	2,237,113
2008-12-04	27.150	27.310	25.000	25.470	4.379	1,781,147

← NewerPage 75 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.