Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	70.450	70.870	69.950	70.210	61.204	4,073,500
2023-12-01	68.770	70.180	68.640	69.870	60.908	3,775,900
2023-11-30	67.730	68.940	67.640	68.850	60.019	6,675,900
2023-11-29	67.250	67.580	66.970	67.390	58.746	2,818,500
2023-11-28	67.440	67.740	66.970	66.990	58.397	2,393,500
2023-11-27	67.030	67.290	66.540	67.210	58.589	2,370,800
2023-11-24	66.730	67.390	66.640	67.320	58.685	1,054,700
2023-11-22	66.080	66.750	65.660	66.660	58.110	2,479,600
2023-11-21	66.880	67.060	66.130	66.910	58.328	2,606,100
2023-11-20	66.980	67.360	66.530	66.890	58.310	3,198,700
2023-11-17	66.000	67.000	65.690	66.630	58.084	3,071,900
2023-11-16	65.650	66.200	64.680	65.520	57.116	3,224,600
2023-11-15	65.830	67.050	65.710	66.120	57.639	2,881,200
2023-11-14	65.570	66.270	65.440	65.730	57.299	3,281,200
2023-11-13	64.170	64.930	63.770	64.660	56.366	2,912,000
2023-11-10	64.480	64.940	64.110	64.360	56.105	3,039,200
2023-11-09	64.420	64.430	63.810	63.830	55.643	3,344,500
2023-11-08	64.340	64.580	63.330	63.630	55.468	2,941,400
2023-11-07	65.420	65.680	64.580	64.700	56.401	3,465,600
2023-11-06	67.140	67.240	66.150	66.280	57.778	2,703,800
2023-11-03	66.690	67.330	66.280	66.840	58.267	3,466,800
2023-11-02	64.100	66.690	64.100	66.650	58.101	5,098,100
2023-11-01	65.570	65.960	64.000	64.540	56.262	4,952,300
2023-10-31	64.520	65.200	64.090	65.200	56.837	4,062,200
2023-10-30	65.740	66.170	64.830	65.610	56.362	3,515,500
2023-10-27	66.430	66.430	65.040	65.440	56.216	3,265,400
2023-10-26	65.530	66.790	65.470	66.320	56.972	2,497,900
2023-10-25	66.550	66.960	65.970	66.270	56.929	2,913,000
2023-10-24	66.950	67.290	66.310	66.600	57.212	2,935,500
2023-10-23	67.070	67.320	66.590	66.740	57.333	3,006,700
2023-10-20	68.960	69.040	67.260	67.580	58.054	4,004,400
2023-10-19	68.630	69.800	68.290	69.210	59.454	4,445,200
2023-10-18	69.510	69.750	68.460	68.640	58.965	3,802,800
2023-10-17	70.100	70.560	69.110	69.510	59.712	4,641,200
2023-10-16	69.500	70.330	69.280	70.070	60.193	4,143,600
2023-10-13	69.000	69.450	68.610	69.120	59.377	3,597,600
2023-10-12	67.820	68.400	67.590	68.100	58.501	3,669,700
2023-10-11	66.850	67.560	66.600	67.460	57.951	3,936,900
2023-10-10	65.910	66.980	65.910	66.860	57.436	4,060,500
2023-10-09	64.650	66.160	64.350	65.950	56.654	5,414,200
2023-10-06	62.490	63.970	61.920	63.500	54.549	5,106,100
2023-10-05	60.800	62.640	60.790	62.440	53.639	5,458,300
2023-10-04	61.130	61.700	60.580	61.350	52.702	5,428,800
2023-10-03	61.370	61.990	60.700	61.980	53.244	6,405,200
2023-10-02	63.680	63.910	61.610	61.850	53.132	5,811,900
2023-09-29	64.940	65.000	63.160	63.430	54.489	6,587,900
2023-09-28	64.420	65.440	64.420	64.890	55.743	8,411,700
2023-09-27	64.850	65.140	64.190	64.510	55.417	8,827,800
2023-09-26	66.190	66.510	64.210	64.480	55.391	8,473,900
2023-09-25	65.700	66.900	65.520	66.540	57.161	59,253,300
2023-09-22	66.960	67.430	65.780	66.190	56.860	15,192,600
2023-09-21	66.890	67.220	65.560	65.990	56.688	8,684,000
2023-09-20	67.700	68.220	66.960	67.010	57.565	5,947,400
2023-09-19	68.650	68.650	67.120	67.780	58.226	4,403,300
2023-09-18	68.020	68.320	67.080	68.190	58.578	4,689,600
2023-09-15	68.000	68.730	67.420	67.540	58.020	7,156,300
2023-09-14	67.720	68.610	67.630	68.530	58.870	4,497,300
2023-09-13	66.410	67.090	65.940	67.000	57.556	3,478,200
2023-09-12	64.870	66.610	64.780	66.320	56.972	3,909,600
2023-09-11	65.250	65.460	64.210	64.530	55.434	2,727,700

← NewerPage 13 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.