Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	97.960	99.460	97.320	98.100	90.739	4,112,800
2025-02-20	98.810	98.890	96.600	98.630	91.229	2,986,200
2025-02-19	98.510	100.01	98.270	99.200	91.756	2,729,800
2025-02-18	97.990	99.250	97.040	98.640	91.238	3,457,600
2025-02-14	99.100	99.690	97.810	97.850	90.507	2,814,000
2025-02-13	97.490	99.200	97.090	98.970	91.543	4,336,500
2025-02-12	97.460	100.05	97.270	97.620	90.295	3,754,000
2025-02-11	98.410	99.790	97.440	98.930	91.506	3,359,300
2025-02-10	97.250	100.05	96.870	98.690	91.284	5,103,900
2025-02-07	95.750	96.350	94.770	95.810	88.620	3,746,700
2025-02-06	97.970	98.260	95.110	95.820	88.630	3,962,900
2025-02-05	97.770	98.600	97.040	97.910	90.563	3,666,300
2025-02-04	99.000	99.250	96.730	97.020	89.740	4,225,900
2025-02-03	95.210	98.150	94.570	97.630	90.304	4,699,600
2025-01-31	99.950	101.45	96.820	97.170	88.926	5,956,400
2025-01-30	101.35	101.58	99.610	99.870	91.397	15,943,500
2025-01-29	100.67	102.25	99.530	100.38	91.863	5,078,000
2025-01-28	100.99	101.36	99.520	100.60	92.065	4,488,800
2025-01-27	102.95	103.18	99.530	100.45	91.927	5,436,300
2025-01-24	104.75	105.86	104.13	104.53	95.661	3,080,300
2025-01-23	107.17	107.50	103.78	104.89	95.991	3,095,900
2025-01-22	110.61	110.62	105.98	106.30	97.281	3,191,600
2025-01-21	108.80	111.02	108.80	109.85	100.53	3,287,200
2025-01-17	108.57	110.03	107.70	108.96	99.715	3,233,900
2025-01-16	106.97	108.68	106.72	108.66	99.441	2,850,900
2025-01-15	107.22	107.47	105.95	106.88	97.812	2,771,200
2025-01-14	104.15	107.17	103.95	106.04	97.043	2,569,700
2025-01-13	101.90	104.39	101.25	103.98	95.158	3,495,600
2025-01-10	102.85	103.57	100.91	101.75	93.117	3,023,600
2025-01-08	101.32	103.19	101.17	102.85	94.124	2,736,200
2025-01-07	102.02	102.66	101.00	101.61	92.989	2,105,500
2025-01-06	103.50	103.74	101.13	101.62	92.998	3,011,200
2025-01-03	102.48	103.77	102.23	102.90	94.169	2,399,000
2025-01-02	101.48	102.44	100.82	101.77	93.135	2,577,600
2024-12-31	101.00	101.43	100.04	100.40	91.882	2,318,700
2024-12-30	100.72	101.47	99.530	100.78	92.229	2,434,300
2024-12-27	100.79	101.51	100.21	100.83	92.275	1,928,300
2024-12-26	101.91	102.04	100.77	101.25	92.659	1,971,600
2024-12-24	101.46	102.31	100.92	102.19	93.520	1,153,900
2024-12-23	99.630	101.17	98.610	100.97	92.403	2,249,600
2024-12-20	97.700	100.52	97.220	100.08	91.589	8,590,500
2024-12-19	98.630	99.210	97.390	97.660	89.374	3,719,400
2024-12-18	101.42	101.51	97.590	97.640	89.356	3,847,200
2024-12-17	101.88	102.24	100.12	101.78	93.144	3,707,100
2024-12-16	103.96	104.05	102.34	102.85	94.124	2,957,800
2024-12-13	104.55	105.00	103.52	104.03	95.204	1,801,800
2024-12-12	104.20	105.28	103.80	104.47	95.606	2,015,100
2024-12-11	105.10	105.88	104.15	104.33	95.478	2,681,200
2024-12-10	105.96	105.96	104.08	104.34	95.487	2,628,600
2024-12-09	109.44	109.51	104.82	105.12	96.201	3,093,000
2024-12-06	110.10	110.39	108.13	109.00	99.752	2,160,000
2024-12-05	109.09	110.70	108.85	110.12	100.78	2,182,500
2024-12-04	110.29	110.29	107.71	108.74	99.514	3,064,300
2024-12-03	110.90	111.55	110.02	110.51	101.13	2,518,900
2024-12-02	113.63	113.63	109.80	110.44	101.07	3,318,900
2024-11-29	113.26	114.27	112.92	113.60	103.96	1,704,000
2024-11-27	112.59	113.28	111.74	112.59	103.04	2,144,200
2024-11-26	112.45	114.14	111.90	113.45	103.82	4,953,100
2024-11-25	117.00	117.55	108.87	111.52	102.06	10,525,700
2024-11-22	116.75	118.07	116.60	117.05	107.12	3,662,800

← NewerPage 8 of 21 · 1,255 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.