Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	60.650	61.060	60.020	60.430	51.175	2,526,700
2023-06-13	60.340	61.080	60.240	60.280	51.048	4,780,300
2023-06-12	59.390	60.310	59.310	59.800	50.641	2,914,200
2023-06-09	60.520	60.660	59.640	59.840	50.675	2,816,400
2023-06-08	60.450	60.740	59.520	60.710	51.412	3,159,700
2023-06-07	59.820	60.500	59.380	60.430	51.175	2,695,300
2023-06-06	58.030	59.430	58.000	59.310	50.226	2,512,500
2023-06-05	59.330	59.330	58.500	58.720	49.726	1,897,200
2023-06-02	58.000	58.920	57.250	58.740	49.743	3,452,100
2023-06-01	56.800	57.480	56.210	56.910	48.194	3,434,000
2023-05-31	56.610	56.990	56.190	56.660	47.982	5,094,200
2023-05-30	56.880	57.760	56.760	57.370	48.583	3,025,500
2023-05-26	57.870	57.950	57.050	57.300	48.524	2,790,400
2023-05-25	57.890	58.010	56.960	57.570	48.753	2,978,700
2023-05-24	58.760	58.830	57.840	58.540	49.574	2,546,700
2023-05-23	58.440	59.380	58.110	58.540	49.574	3,996,900
2023-05-22	58.250	58.820	57.680	58.090	49.193	2,957,300
2023-05-19	58.810	59.140	58.120	58.520	49.557	3,587,700
2023-05-18	56.710	58.470	56.550	58.380	49.439	4,901,300
2023-05-17	57.060	57.750	55.910	57.200	48.439	5,842,500
2023-05-16	57.550	57.920	56.080	56.580	47.914	9,415,800
2023-05-15	59.450	60.220	56.480	57.950	49.074	20,718,300
2023-05-12	63.250	63.770	62.880	63.720	53.961	2,501,500
2023-05-11	62.470	63.570	62.470	62.830	53.207	2,293,000
2023-05-10	64.430	64.510	62.500	63.210	53.529	1,979,000
2023-05-09	62.980	64.470	62.850	63.860	54.079	2,096,000
2023-05-08	65.150	65.230	63.180	63.520	53.791	1,658,400
2023-05-05	63.970	64.900	63.830	64.510	54.630	1,706,000
2023-05-04	62.850	63.200	61.360	62.630	53.038	2,610,400
2023-05-03	62.100	64.190	61.600	62.820	53.198	3,589,200
2023-05-02	65.000	65.130	61.940	62.740	53.131	2,662,700
2023-05-01	64.980	65.920	64.870	65.390	55.375	1,740,100
2023-04-28	64.190	65.770	64.090	65.410	55.392	1,955,900
2023-04-27	64.620	65.480	64.260	65.300	54.490	1,690,000
2023-04-26	65.200	66.080	64.460	64.720	54.006	1,982,600
2023-04-25	66.490	66.520	65.520	65.550	54.699	1,632,300
2023-04-24	66.380	67.160	66.270	66.990	55.900	2,112,600
2023-04-21	66.480	66.490	65.580	66.300	55.324	1,444,000
2023-04-20	65.450	66.070	65.050	66.050	55.116	1,636,900
2023-04-19	66.490	66.490	65.820	66.350	55.366	1,242,400
2023-04-18	66.370	66.780	66.070	66.740	55.692	1,476,700
2023-04-17	67.110	67.480	66.080	66.410	55.416	1,409,100
2023-04-14	66.800	67.360	66.710	67.030	55.934	1,685,600
2023-04-13	66.220	67.010	66.090	66.770	55.717	1,496,500
2023-04-12	66.720	66.920	66.060	66.250	55.283	1,940,000
2023-04-11	66.480	66.970	66.080	66.430	55.433	1,552,900
2023-04-10	65.610	66.190	65.360	66.070	55.132	1,450,400
2023-04-06	66.140	66.330	65.490	65.690	54.815	2,031,400
2023-04-05	65.200	66.050	64.840	65.990	55.066	2,640,600
2023-04-04	65.550	66.180	64.100	65.040	54.273	3,626,600
2023-04-03	65.230	66.080	64.630	65.060	54.290	3,229,700
2023-03-31	62.850	63.590	62.560	63.540	53.021	2,112,700
2023-03-30	62.750	62.830	62.160	62.530	52.178	1,461,500
2023-03-29	61.790	62.140	61.560	62.010	51.745	2,171,100
2023-03-28	60.220	61.250	60.110	60.980	50.885	1,632,000
2023-03-27	60.370	61.110	59.850	60.660	50.618	1,954,000
2023-03-24	57.540	59.570	57.140	59.480	49.633	2,202,500
2023-03-23	60.440	60.840	58.190	58.640	48.932	2,835,700
2023-03-22	61.760	62.180	60.170	60.220	50.251	2,435,900
2023-03-21	61.710	62.370	61.300	61.870	51.628	3,106,800

← NewerPage 15 of 79 · 4,730 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.