Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	49.400	49.450	48.530	49.020	8.240	1,748,480
2008-06-12	50.110	50.200	49.290	49.430	8.309	1,157,505
2008-06-11	49.930	50.530	49.730	49.950	8.397	1,436,659
2008-06-10	49.850	50.160	49.600	49.860	8.382	1,398,967
2008-06-09	50.100	50.570	49.850	50.190	8.437	1,811,072
2008-06-06	49.640	50.690	49.640	49.850	8.380	1,504,963
2008-06-05	49.960	50.400	49.590	50.110	8.424	1,910,672
2008-06-04	49.840	49.970	49.250	49.500	8.321	1,215,529
2008-06-03	50.200	50.670	49.550	49.920	8.392	1,894,681
2008-06-02	49.840	50.330	49.500	50.120	8.425	1,352,365
2008-05-30	50.930	50.930	49.490	50.060	8.415	5,255,262
2008-05-29	50.400	50.740	50.250	50.490	8.487	1,562,301
2008-05-28	50.330	50.620	49.960	50.250	8.447	1,791,426
2008-05-27	49.630	50.330	49.630	50.330	8.460	1,493,541
2008-05-23	50.300	50.450	49.290	49.660	8.348	978,409
2008-05-22	50.290	50.760	49.900	50.230	8.444	1,167,557
2008-05-21	50.650	50.990	50.110	50.280	8.452	1,340,714
2008-05-20	50.100	51.330	50.100	50.630	8.511	1,590,628
2008-05-19	50.260	50.810	49.990	50.230	8.444	1,787,543
2008-05-16	49.090	50.610	49.090	50.470	8.484	1,321,297
2008-05-15	50.000	50.110	49.450	49.730	8.360	1,725,864
2008-05-14	49.650	50.000	49.570	49.900	8.388	1,201,823
2008-05-13	49.250	49.770	48.790	49.770	8.366	1,409,246
2008-05-12	48.840	49.380	48.730	49.330	8.292	1,844,881
2008-05-09	48.730	49.050	48.230	48.840	8.210	1,109,533
2008-05-08	49.590	49.760	48.460	49.060	8.247	1,821,809
2008-05-07	48.740	49.870	48.660	49.310	8.289	1,805,818
2008-05-06	48.720	49.440	48.640	48.940	8.227	1,055,164
2008-05-05	47.750	49.020	47.510	48.920	8.223	1,979,661
2008-05-02	47.790	48.370	47.420	47.750	8.027	1,411,759
2008-05-01	47.170	48.330	46.570	47.530	7.990	2,133,858
2008-04-30	48.490	48.590	47.440	48.120	8.089	1,390,286
2008-04-29	48.590	48.660	47.900	48.140	8.092	1,453,564
2008-04-28	49.050	49.050	48.490	48.700	8.187	1,070,470
2008-04-25	49.110	49.380	48.610	49.060	8.183	712,047
2008-04-24	49.330	49.460	48.180	48.980	8.170	1,107,706
2008-04-23	48.810	49.500	48.590	49.390	8.238	966,301
2008-04-22	48.410	48.790	48.250	48.590	8.105	1,057,220
2008-04-21	49.050	49.230	48.340	48.680	8.120	823,069
2008-04-18	49.630	49.630	48.760	48.970	8.168	1,000,339
2008-04-17	48.940	49.090	48.440	48.830	8.145	1,277,208
2008-04-16	47.950	49.120	47.850	49.000	8.173	1,780,004
2008-04-15	47.380	47.750	47.070	47.690	7.955	1,085,090
2008-04-14	45.920	47.320	45.920	47.030	7.845	1,262,359
2008-04-11	46.850	46.990	45.870	46.020	7.676	1,311,017
2008-04-10	47.540	47.540	46.400	46.720	7.793	1,206,163
2008-04-09	47.010	47.800	47.010	47.630	7.945	1,622,152
2008-04-08	46.280	47.000	46.060	46.870	7.818	879,037
2008-04-07	46.310	46.690	46.100	46.280	7.719	687,604
2008-04-04	45.960	47.500	45.810	46.010	7.674	2,070,123
2008-04-03	45.600	46.230	45.600	45.960	7.666	1,253,450
2008-04-02	45.560	46.170	45.350	45.810	7.641	1,173,039
2008-04-01	44.990	45.750	44.680	45.620	7.609	1,616,441
2008-03-31	44.000	44.650	43.830	44.630	7.444	2,713,639
2008-03-28	45.030	45.120	43.600	43.990	7.337	2,473,777
2008-03-27	45.270	45.780	44.810	44.900	7.489	1,073,211
2008-03-26	44.900	45.290	44.840	45.180	7.536	1,207,534
2008-03-25	44.750	45.400	44.750	45.050	7.514	1,379,778
2008-03-24	44.390	45.080	44.390	44.750	7.464	1,437,573
2008-03-20	45.000	45.000	43.890	44.390	7.404	3,463,379

← NewerPage 78 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.