Oneok Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 87.080 | 87.880 | 87.080 | 87.500 | 79.258 | 1,694,100 |
| 2024-08-21 | 87.130 | 87.460 | 86.680 | 87.030 | 78.832 | 1,809,500 |
| 2024-08-20 | 88.170 | 88.360 | 86.200 | 86.590 | 78.434 | 2,219,000 |
| 2024-08-19 | 87.500 | 88.680 | 87.400 | 88.400 | 80.073 | 2,074,500 |
| 2024-08-16 | 86.670 | 87.740 | 86.500 | 87.460 | 79.222 | 5,610,600 |
| 2024-08-15 | 87.000 | 87.140 | 86.030 | 86.970 | 78.778 | 2,555,300 |
| 2024-08-14 | 85.670 | 86.520 | 85.470 | 86.340 | 78.207 | 2,156,100 |
| 2024-08-13 | 85.070 | 86.010 | 84.570 | 85.740 | 77.664 | 2,616,200 |
| 2024-08-12 | 85.500 | 85.530 | 84.470 | 85.180 | 77.156 | 2,101,900 |
| 2024-08-09 | 85.330 | 85.440 | 84.240 | 85.000 | 76.993 | 2,569,500 |
| 2024-08-08 | 83.300 | 85.440 | 82.990 | 85.330 | 77.292 | 2,777,100 |
| 2024-08-07 | 83.530 | 84.920 | 82.970 | 83.060 | 75.236 | 3,701,900 |
| 2024-08-06 | 79.360 | 83.030 | 78.970 | 82.320 | 74.566 | 5,484,200 |
| 2024-08-05 | 78.040 | 78.880 | 76.910 | 78.620 | 71.214 | 3,528,700 |
| 2024-08-02 | 81.180 | 81.490 | 78.950 | 80.170 | 72.618 | 3,390,500 |
| 2024-08-01 | 82.580 | 83.010 | 81.530 | 82.060 | 74.330 | 2,088,600 |
| 2024-07-31 | 83.670 | 84.020 | 82.860 | 83.330 | 74.584 | 3,324,400 |
| 2024-07-30 | 82.310 | 83.150 | 82.100 | 82.790 | 74.101 | 1,989,500 |
| 2024-07-29 | 82.230 | 82.340 | 81.070 | 82.200 | 73.572 | 2,147,500 |
| 2024-07-26 | 81.740 | 82.450 | 81.240 | 82.020 | 73.411 | 1,826,800 |
| 2024-07-25 | 82.020 | 82.140 | 81.300 | 81.400 | 72.856 | 2,640,400 |
| 2024-07-24 | 83.230 | 83.420 | 82.100 | 82.160 | 73.537 | 2,372,500 |
| 2024-07-23 | 84.150 | 84.600 | 83.050 | 83.230 | 74.494 | 2,327,100 |
| 2024-07-22 | 83.470 | 84.490 | 83.020 | 84.430 | 75.568 | 2,979,500 |
| 2024-07-19 | 83.600 | 84.770 | 83.300 | 83.470 | 74.709 | 3,093,300 |
| 2024-07-18 | 84.800 | 84.800 | 82.580 | 83.440 | 74.682 | 4,857,700 |
| 2024-07-17 | 85.340 | 86.200 | 85.080 | 85.370 | 76.410 | 2,125,900 |
| 2024-07-16 | 84.670 | 85.150 | 84.280 | 85.060 | 76.132 | 1,562,600 |
| 2024-07-15 | 85.000 | 85.770 | 84.590 | 84.680 | 75.792 | 2,057,700 |
| 2024-07-12 | 83.500 | 84.840 | 83.190 | 84.660 | 75.774 | 2,202,800 |
| 2024-07-11 | 82.250 | 83.340 | 81.990 | 82.900 | 74.199 | 1,460,400 |
| 2024-07-10 | 82.090 | 82.390 | 81.790 | 82.320 | 73.680 | 1,395,300 |
| 2024-07-09 | 81.820 | 82.860 | 81.710 | 82.420 | 73.769 | 1,584,800 |
| 2024-07-08 | 82.120 | 82.700 | 81.920 | 82.000 | 73.393 | 1,409,200 |
| 2024-07-05 | 82.680 | 82.740 | 81.890 | 82.250 | 73.617 | 1,314,800 |
| 2024-07-03 | 82.230 | 83.250 | 82.100 | 82.800 | 74.109 | 1,564,900 |
| 2024-07-02 | 82.340 | 82.660 | 81.720 | 82.330 | 73.689 | 1,836,100 |
| 2024-07-01 | 81.750 | 81.950 | 80.950 | 81.720 | 73.143 | 1,709,300 |
| 2024-06-28 | 81.280 | 81.640 | 80.640 | 81.550 | 72.991 | 4,256,000 |
| 2024-06-27 | 80.780 | 81.140 | 80.370 | 80.750 | 72.275 | 1,578,900 |
| 2024-06-26 | 81.100 | 81.210 | 80.430 | 80.530 | 72.078 | 1,988,700 |
| 2024-06-25 | 80.910 | 81.100 | 80.550 | 81.020 | 72.516 | 2,162,400 |
| 2024-06-24 | 79.880 | 81.350 | 79.880 | 80.890 | 72.400 | 2,303,400 |
| 2024-06-21 | 81.410 | 81.480 | 79.590 | 79.880 | 71.496 | 6,799,600 |
| 2024-06-20 | 79.980 | 81.290 | 79.800 | 81.050 | 72.543 | 2,945,000 |
| 2024-06-18 | 79.200 | 80.370 | 79.080 | 80.060 | 71.657 | 2,250,900 |
| 2024-06-17 | 78.120 | 79.530 | 77.820 | 79.050 | 70.753 | 2,305,600 |
| 2024-06-14 | 78.520 | 78.780 | 77.820 | 78.100 | 69.903 | 2,508,600 |
| 2024-06-13 | 79.750 | 80.100 | 78.600 | 78.760 | 70.494 | 3,066,100 |
| 2024-06-12 | 80.300 | 80.560 | 79.830 | 80.190 | 71.773 | 2,006,700 |
| 2024-06-11 | 79.570 | 79.940 | 78.790 | 79.640 | 71.281 | 2,219,900 |
| 2024-06-10 | 78.920 | 80.330 | 78.690 | 80.020 | 71.621 | 2,589,300 |
| 2024-06-07 | 78.650 | 79.070 | 77.800 | 78.650 | 70.395 | 2,514,300 |
| 2024-06-06 | 78.880 | 79.310 | 78.370 | 78.950 | 70.664 | 2,644,700 |
| 2024-06-05 | 79.170 | 79.340 | 78.410 | 79.160 | 70.852 | 2,675,400 |
| 2024-06-04 | 78.750 | 79.140 | 77.880 | 79.040 | 70.744 | 3,096,000 |
| 2024-06-03 | 80.760 | 80.950 | 78.690 | 79.540 | 71.192 | 2,998,900 |
| 2024-05-31 | 79.950 | 81.070 | 79.940 | 81.000 | 72.498 | 5,168,500 |
| 2024-05-30 | 79.580 | 80.220 | 79.580 | 79.940 | 71.550 | 1,961,600 |
| 2024-05-29 | 80.750 | 80.750 | 79.390 | 79.590 | 71.236 | 2,683,400 |
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.