Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	63.300	63.850	62.950	63.500	52.260	2,952,100
2022-12-19	64.750	65.100	63.030	63.370	52.153	2,117,000
2022-12-16	63.770	64.820	63.170	64.490	53.075	5,863,800
2022-12-15	65.900	65.900	64.200	64.680	53.231	2,176,900
2022-12-14	67.080	67.520	66.280	66.590	54.803	2,410,600
2022-12-13	67.200	67.780	66.140	66.960	55.108	2,993,200
2022-12-12	63.920	65.980	63.810	65.950	54.277	2,751,900
2022-12-09	63.720	64.820	63.500	63.550	52.301	2,060,500
2022-12-08	64.760	65.060	63.520	64.120	52.770	2,397,500
2022-12-07	63.570	64.500	63.310	63.850	52.548	1,793,200
2022-12-06	65.190	65.850	63.070	63.600	52.342	2,240,100
2022-12-05	67.460	67.580	64.850	65.310	53.750	2,261,500
2022-12-02	66.530	67.560	66.300	67.200	55.305	1,883,900
2022-12-01	67.390	68.170	66.950	67.200	55.305	2,824,900
2022-11-30	65.330	67.500	64.850	66.920	55.075	6,810,700
2022-11-29	64.300	65.120	64.080	64.910	53.421	2,158,700
2022-11-28	64.120	64.790	63.680	63.720	52.441	1,680,400
2022-11-25	65.750	66.110	65.310	65.420	53.840	757,200
2022-11-23	64.760	65.910	64.520	65.620	54.005	1,558,400
2022-11-22	64.180	65.620	63.920	65.420	53.840	4,121,000
2022-11-21	63.730	63.810	61.610	63.200	52.013	2,594,400
2022-11-18	63.210	64.510	62.750	64.470	53.059	3,050,800
2022-11-17	63.710	63.790	62.500	63.600	52.342	1,862,000
2022-11-16	64.740	65.220	64.150	64.710	53.256	1,586,300
2022-11-15	64.840	65.890	64.380	65.250	53.700	2,267,000
2022-11-14	64.870	65.800	64.320	64.380	52.984	2,393,600
2022-11-11	64.100	64.990	63.620	64.650	53.207	2,695,700
2022-11-10	62.500	63.450	62.020	63.400	52.178	2,627,200
2022-11-09	62.270	62.350	60.750	60.860	50.087	3,000,600
2022-11-08	61.940	62.900	61.400	62.660	51.569	2,090,300
2022-11-07	61.180	61.880	60.440	61.860	50.910	2,129,500
2022-11-04	60.370	61.050	59.050	60.740	49.989	2,976,700
2022-11-03	58.720	59.720	57.840	59.300	48.804	2,100,000
2022-11-02	60.250	61.200	58.920	59.060	48.606	3,658,200
2022-11-01	60.000	60.470	59.690	60.060	49.429	2,505,000
2022-10-31	58.560	59.640	58.310	59.320	48.820	2,481,000
2022-10-28	59.470	59.770	58.170	59.720	48.380	2,544,000
2022-10-27	59.420	59.630	58.710	58.900	47.715	2,454,700
2022-10-26	57.890	58.870	57.730	58.440	47.343	2,663,300
2022-10-25	56.150	57.650	55.880	57.590	46.654	1,930,600
2022-10-24	56.960	57.000	55.940	56.310	45.617	2,228,300
2022-10-21	55.430	56.730	54.750	56.600	45.852	2,343,400
2022-10-20	55.120	55.900	54.490	55.070	44.613	2,697,500
2022-10-19	55.460	56.070	54.940	55.140	44.669	2,938,300
2022-10-18	55.570	56.380	54.880	55.670	45.099	2,224,700
2022-10-17	54.730	55.440	54.600	54.800	44.394	2,576,200
2022-10-14	55.410	56.080	53.740	54.070	43.803	2,710,600
2022-10-13	52.880	55.900	52.620	55.680	45.107	2,243,700
2022-10-12	53.080	53.750	52.470	53.460	43.308	1,683,800
2022-10-11	52.660	54.430	52.610	53.590	43.414	2,358,100
2022-10-10	54.430	55.490	53.180	53.290	43.171	1,921,800
2022-10-07	55.530	55.640	53.950	54.530	44.175	3,595,600
2022-10-06	55.980	57.290	55.390	55.630	45.066	2,246,000
2022-10-05	55.810	56.960	55.050	56.520	45.787	2,367,200
2022-10-04	54.570	56.380	54.340	56.320	45.625	2,758,500
2022-10-03	52.950	53.850	52.720	53.550	43.381	2,579,100
2022-09-30	51.820	52.270	51.030	51.240	41.510	3,877,200
2022-09-29	52.440	52.440	50.750	51.980	42.110	3,203,500
2022-09-28	51.400	53.130	50.890	52.940	42.887	3,812,400
2022-09-27	51.590	52.360	50.560	50.980	41.299	3,008,300

← NewerPage 17 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.