Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	59.860	61.240	59.670	60.760	50.701	2,663,000
2023-03-17	60.730	60.730	58.910	59.490	49.642	8,938,400
2023-03-16	59.850	61.190	58.170	61.020	50.918	4,312,700
2023-03-15	62.520	62.520	59.960	60.880	50.802	4,705,100
2023-03-14	64.430	65.950	63.320	64.380	53.722	3,174,000
2023-03-13	63.150	65.000	61.770	63.640	53.105	3,446,500
2023-03-10	65.770	65.870	64.030	64.400	53.739	2,652,600
2023-03-09	67.530	68.260	65.600	65.640	54.774	1,750,100
2023-03-08	67.430	67.880	66.360	67.090	55.984	1,785,100
2023-03-07	68.350	68.640	67.500	67.520	56.342	2,253,800
2023-03-06	67.820	68.800	67.670	68.650	57.285	2,252,300
2023-03-03	66.440	68.180	66.280	67.850	56.618	2,313,000
2023-03-02	66.120	66.720	65.500	66.670	55.633	2,635,800
2023-03-01	65.680	66.340	65.330	66.160	55.208	2,606,400
2023-02-28	68.130	68.430	65.220	65.450	54.615	5,990,900
2023-02-27	67.780	68.330	67.470	67.940	56.693	2,254,800
2023-02-24	67.260	67.890	66.980	67.560	56.376	2,364,100
2023-02-23	67.410	68.130	66.730	67.980	56.726	1,888,200
2023-02-22	66.040	67.080	65.680	66.380	55.391	2,234,000
2023-02-21	66.780	66.930	65.620	66.130	55.182	2,323,000
2023-02-17	68.250	68.540	67.230	67.260	56.125	3,815,700
2023-02-16	69.080	69.800	68.770	69.190	57.736	1,529,600
2023-02-15	69.000	69.740	68.370	69.670	58.136	1,828,300
2023-02-14	69.780	70.680	69.240	69.770	58.220	1,965,300
2023-02-13	69.400	70.150	69.120	69.900	58.328	1,583,900
2023-02-10	68.620	69.580	68.320	69.450	57.953	2,879,400
2023-02-09	69.080	69.270	67.720	67.970	56.718	1,858,100
2023-02-08	68.970	69.380	68.320	68.750	57.369	1,654,600
2023-02-07	68.430	69.310	67.860	69.090	57.652	1,830,000
2023-02-06	68.340	68.720	67.410	68.200	56.910	1,953,900
2023-02-03	68.800	69.330	68.130	68.560	57.210	1,966,700
2023-02-02	68.530	68.770	67.710	68.710	57.335	2,390,000
2023-02-01	67.780	68.900	67.190	68.240	56.943	2,241,600
2023-01-31	67.460	68.550	66.750	68.480	57.143	2,568,300
2023-01-30	67.680	67.940	67.220	67.280	56.142	2,366,000
2023-01-27	68.550	68.600	67.590	68.240	56.943	2,498,700
2023-01-26	69.750	69.830	68.690	69.540	57.231	2,373,900
2023-01-25	68.900	69.110	67.770	69.040	56.820	2,782,600
2023-01-24	67.590	69.720	67.590	69.510	57.206	2,973,900
2023-01-23	70.000	70.410	69.310	69.730	57.387	2,127,400
2023-01-20	69.760	70.130	68.930	69.710	57.371	2,210,700
2023-01-19	68.330	70.150	68.000	69.600	57.280	3,154,200
2023-01-18	70.870	71.190	68.530	68.650	56.499	1,828,800
2023-01-17	71.000	71.570	69.670	70.120	57.708	2,365,100
2023-01-13	70.710	70.940	70.200	70.830	58.293	1,598,300
2023-01-12	70.430	71.390	69.940	70.930	58.375	2,537,300
2023-01-11	69.710	70.240	69.090	70.090	57.684	2,565,200
2023-01-10	68.340	69.380	67.460	69.310	57.042	2,697,000
2023-01-09	67.410	68.040	67.030	67.690	55.709	2,321,500
2023-01-06	65.750	67.020	65.630	66.570	54.787	1,968,700
2023-01-05	64.050	65.230	63.760	64.830	53.355	2,319,100
2023-01-04	63.340	64.930	63.240	64.440	53.034	2,833,900
2023-01-03	65.640	65.920	63.260	63.940	52.622	2,847,900
2022-12-30	65.550	65.930	65.210	65.700	54.071	1,921,600
2022-12-29	64.450	66.330	64.230	65.950	54.277	1,276,400
2022-12-28	66.020	66.090	64.320	64.510	53.091	1,298,700
2022-12-27	65.780	66.340	65.430	66.090	54.392	1,566,700
2022-12-23	64.360	65.580	64.290	65.560	53.956	1,419,800
2022-12-22	64.640	64.790	62.670	64.110	52.762	1,973,700
2022-12-21	64.400	65.330	64.050	65.010	53.503	2,099,300

← NewerPage 16 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.