Oneok Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 81.000 | 81.540 | 80.620 | 80.960 | 72.463 | 2,756,700 |
| 2024-05-24 | 80.590 | 81.120 | 80.550 | 80.850 | 72.364 | 1,462,700 |
| 2024-05-23 | 81.770 | 81.970 | 80.170 | 80.190 | 71.773 | 2,095,000 |
| 2024-05-22 | 82.720 | 82.720 | 81.250 | 81.660 | 73.089 | 1,914,700 |
| 2024-05-21 | 82.710 | 83.310 | 82.490 | 83.010 | 74.297 | 1,462,900 |
| 2024-05-20 | 83.000 | 83.090 | 82.450 | 82.710 | 74.029 | 1,682,800 |
| 2024-05-17 | 82.620 | 83.050 | 81.880 | 82.630 | 73.957 | 2,176,100 |
| 2024-05-16 | 81.500 | 82.820 | 81.500 | 82.240 | 73.608 | 2,007,500 |
| 2024-05-15 | 81.720 | 82.270 | 81.270 | 81.610 | 73.044 | 2,535,200 |
| 2024-05-14 | 80.620 | 81.800 | 80.430 | 81.680 | 73.107 | 2,366,100 |
| 2024-05-13 | 80.250 | 81.110 | 80.160 | 80.600 | 72.140 | 2,577,100 |
| 2024-05-10 | 80.400 | 80.670 | 79.630 | 80.070 | 71.666 | 1,695,200 |
| 2024-05-09 | 79.230 | 80.050 | 79.070 | 80.030 | 71.630 | 1,834,100 |
| 2024-05-08 | 78.030 | 79.310 | 77.640 | 79.140 | 70.834 | 2,228,500 |
| 2024-05-07 | 78.520 | 79.010 | 78.250 | 78.370 | 70.144 | 2,366,100 |
| 2024-05-06 | 77.620 | 78.590 | 77.370 | 78.070 | 69.876 | 2,391,000 |
| 2024-05-03 | 77.040 | 77.340 | 76.230 | 77.230 | 69.124 | 2,235,400 |
| 2024-05-02 | 77.980 | 78.190 | 76.660 | 76.950 | 68.873 | 2,666,500 |
| 2024-05-01 | 77.590 | 79.000 | 76.570 | 76.920 | 68.847 | 4,848,200 |
| 2024-04-30 | 80.360 | 80.450 | 78.830 | 79.120 | 70.816 | 4,163,700 |
| 2024-04-29 | 80.840 | 81.440 | 80.840 | 81.420 | 71.988 | 2,590,700 |
| 2024-04-26 | 81.300 | 81.410 | 80.590 | 81.060 | 71.670 | 1,555,100 |
| 2024-04-25 | 80.870 | 81.810 | 80.280 | 81.380 | 71.953 | 2,076,400 |
| 2024-04-24 | 80.000 | 81.120 | 79.560 | 80.950 | 71.573 | 1,864,800 |
| 2024-04-23 | 79.670 | 80.470 | 79.320 | 80.350 | 71.042 | 2,184,600 |
| 2024-04-22 | 79.560 | 80.840 | 78.890 | 79.910 | 70.653 | 2,566,900 |
| 2024-04-19 | 78.100 | 79.950 | 77.920 | 79.630 | 70.406 | 3,044,500 |
| 2024-04-18 | 77.720 | 78.220 | 77.380 | 77.880 | 68.858 | 2,314,700 |
| 2024-04-17 | 77.450 | 78.200 | 77.010 | 77.680 | 68.681 | 2,647,200 |
| 2024-04-16 | 77.950 | 78.280 | 76.290 | 77.080 | 68.151 | 3,633,600 |
| 2024-04-15 | 79.260 | 79.640 | 77.550 | 77.850 | 68.832 | 2,720,100 |
| 2024-04-12 | 79.530 | 80.250 | 78.340 | 78.700 | 69.583 | 3,692,800 |
| 2024-04-11 | 79.310 | 79.370 | 78.460 | 79.340 | 70.149 | 3,246,500 |
| 2024-04-10 | 79.290 | 79.500 | 78.550 | 79.060 | 69.902 | 3,399,100 |
| 2024-04-09 | 80.260 | 80.260 | 78.950 | 79.870 | 70.618 | 2,676,200 |
| 2024-04-08 | 79.950 | 80.690 | 79.650 | 79.980 | 70.715 | 2,324,200 |
| 2024-04-05 | 79.250 | 79.790 | 78.660 | 79.650 | 70.423 | 1,978,000 |
| 2024-04-04 | 80.450 | 80.810 | 79.020 | 79.220 | 70.043 | 3,102,600 |
| 2024-04-03 | 80.160 | 80.440 | 79.800 | 80.150 | 70.865 | 2,822,700 |
| 2024-04-02 | 79.950 | 80.220 | 79.510 | 80.000 | 70.733 | 2,186,100 |
| 2024-04-01 | 80.200 | 80.200 | 79.320 | 79.710 | 70.476 | 1,657,100 |
| 2024-03-28 | 79.900 | 80.530 | 79.510 | 80.170 | 70.883 | 3,070,600 |
| 2024-03-27 | 78.690 | 79.610 | 78.620 | 79.600 | 70.379 | 3,381,400 |
| 2024-03-26 | 79.250 | 79.490 | 78.580 | 78.670 | 69.557 | 2,639,100 |
| 2024-03-25 | 79.300 | 80.220 | 78.990 | 79.320 | 70.132 | 2,547,700 |
| 2024-03-22 | 79.670 | 79.780 | 78.950 | 79.030 | 69.875 | 2,406,500 |
| 2024-03-21 | 79.110 | 79.890 | 78.830 | 79.470 | 70.264 | 2,787,800 |
| 2024-03-20 | 78.100 | 79.190 | 78.030 | 78.930 | 69.787 | 1,872,700 |
| 2024-03-19 | 78.000 | 78.620 | 77.690 | 78.390 | 69.309 | 2,085,400 |
| 2024-03-18 | 77.370 | 77.890 | 76.940 | 77.790 | 68.779 | 2,306,800 |
| 2024-03-15 | 76.790 | 77.910 | 76.790 | 77.000 | 68.080 | 9,522,300 |
| 2024-03-14 | 77.230 | 77.400 | 76.310 | 77.110 | 68.178 | 2,622,100 |
| 2024-03-13 | 78.050 | 78.370 | 77.040 | 77.120 | 68.186 | 2,603,000 |
| 2024-03-12 | 77.260 | 77.760 | 77.040 | 77.650 | 68.655 | 2,002,600 |
| 2024-03-11 | 76.740 | 77.530 | 76.730 | 77.290 | 68.337 | 2,364,700 |
| 2024-03-08 | 77.230 | 77.690 | 76.900 | 77.160 | 68.222 | 2,111,700 |
| 2024-03-07 | 78.000 | 78.180 | 77.340 | 77.440 | 68.469 | 1,868,400 |
| 2024-03-06 | 77.770 | 77.910 | 76.860 | 77.590 | 68.602 | 2,625,100 |
| 2024-03-05 | 76.680 | 78.190 | 76.350 | 77.520 | 68.540 | 3,530,000 |
| 2024-03-04 | 76.860 | 76.880 | 75.690 | 76.560 | 67.691 | 4,357,900 |
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.