Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	26.630	27.660	26.240	27.600	4.745	2,054,361
2008-12-02	26.280	27.050	25.650	27.000	4.642	1,901,078
2008-12-01	28.730	28.940	25.810	25.870	4.448	2,472,863
2008-11-28	28.970	29.340	28.250	29.340	5.044	859,391
2008-11-26	27.460	28.890	26.710	28.750	4.943	1,840,770
2008-11-25	27.510	28.350	27.050	27.660	4.755	2,365,268
2008-11-24	26.210	27.900	25.510	27.360	4.704	3,035,282
2008-11-21	24.160	25.980	23.570	25.900	4.453	2,855,500
2008-11-20	26.430	26.650	23.510	23.670	4.069	2,775,546
2008-11-19	27.180	28.110	26.700	26.870	4.620	3,177,372
2008-11-18	26.880	27.910	26.140	27.350	4.702	2,012,785
2008-11-17	26.390	28.150	26.390	26.810	4.609	2,023,293
2008-11-14	28.330	28.330	26.370	26.880	4.621	2,479,945
2008-11-13	26.750	28.320	25.190	28.320	4.869	2,715,238
2008-11-12	27.580	27.910	26.060	26.260	4.515	2,196,222
2008-11-11	28.400	29.010	27.750	28.180	4.845	2,073,321
2008-11-10	29.660	31.260	28.400	28.830	4.956	2,907,584
2008-11-07	29.870	30.430	28.700	29.920	5.144	2,537,512
2008-11-06	32.000	32.520	28.410	29.020	4.989	3,064,523
2008-11-05	30.470	31.970	30.470	31.000	5.330	4,061,892
2008-11-04	31.750	32.070	30.010	30.800	5.295	2,068,067
2008-11-03	31.740	31.970	30.750	31.180	5.360	1,864,299
2008-10-31	31.420	32.360	30.440	31.900	5.484	2,811,183
2008-10-30	29.520	31.910	29.520	31.670	5.445	2,053,676
2008-10-29	29.820	30.080	28.400	29.110	5.005	3,306,897
2008-10-28	26.320	29.680	26.060	29.680	5.034	3,502,214
2008-10-27	26.800	27.130	25.750	25.800	4.376	1,875,721
2008-10-24	26.830	27.740	26.230	27.300	4.630	2,531,115
2008-10-23	29.390	30.080	26.630	28.230	4.788	4,283,022
2008-10-22	29.530	29.800	28.110	29.140	4.942	2,149,620
2008-10-21	30.840	31.580	30.000	30.240	5.129	2,737,168
2008-10-20	28.470	31.350	28.470	31.250	5.300	2,798,618
2008-10-17	27.100	29.770	26.010	27.910	4.734	3,336,823
2008-10-16	26.520	27.540	25.490	27.150	4.605	3,820,887
2008-10-15	28.930	28.970	26.220	26.240	4.450	3,884,622
2008-10-14	30.820	33.280	28.100	29.490	5.002	4,851,609
2008-10-13	24.240	30.130	24.120	30.130	5.110	4,608,549
2008-10-10	24.050	24.360	21.560	23.170	3.930	4,491,359
2008-10-09	27.950	28.720	24.950	24.950	4.232	3,244,533
2008-10-08	28.570	29.160	26.220	27.920	4.735	3,869,545
2008-10-07	31.120	31.920	29.040	29.050	4.927	3,581,254
2008-10-06	32.970	32.970	29.090	30.780	5.220	3,236,995
2008-10-03	32.890	34.980	32.570	33.410	5.666	3,593,361
2008-10-02	34.180	34.220	32.740	32.740	5.553	2,072,865
2008-10-01	34.110	34.550	33.650	34.350	5.826	1,698,680
2008-09-30	33.830	34.470	33.570	34.400	5.834	2,401,361
2008-09-29	35.690	35.690	33.000	33.410	5.666	1,923,236
2008-09-26	36.130	36.540	35.620	36.250	6.148	1,942,654
2008-09-25	36.680	36.880	36.300	36.500	6.190	2,432,201
2008-09-24	37.070	37.200	36.250	36.470	6.185	1,078,694
2008-09-23	37.050	37.800	36.490	36.900	6.258	1,959,787
2008-09-22	38.170	38.470	36.900	37.130	6.297	1,618,726
2008-09-19	45.970	45.970	36.750	38.110	6.464	3,976,684
2008-09-18	36.880	37.100	34.090	36.490	6.189	5,707,117
2008-09-17	38.080	38.440	37.010	37.070	6.287	3,403,299
2008-09-16	37.870	38.630	36.640	38.590	6.545	3,658,923
2008-09-15	39.740	40.110	38.000	38.460	6.523	2,679,601
2008-09-12	39.420	41.330	39.420	40.990	6.952	1,668,297
2008-09-11	40.780	40.990	39.820	40.150	6.810	2,555,558
2008-09-10	40.180	41.390	40.020	41.230	6.993	2,212,670

← NewerPage 76 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.