Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	52.440	52.760	50.500	50.580	40.975	3,765,800
2022-09-23	55.720	55.760	51.880	52.760	42.741	4,643,700
2022-09-22	59.090	59.130	57.590	57.620	46.679	2,168,900
2022-09-21	60.710	60.790	58.420	58.430	47.335	2,874,500
2022-09-20	60.540	60.600	59.060	59.700	48.364	1,999,400
2022-09-19	58.750	60.900	58.730	60.900	49.336	1,851,900
2022-09-16	62.070	62.210	59.500	60.220	48.785	5,467,300
2022-09-15	62.280	63.620	62.070	62.460	50.599	2,628,800
2022-09-14	62.170	63.970	62.160	63.440	51.393	3,735,100
2022-09-13	62.560	63.310	61.310	61.680	49.968	3,225,200
2022-09-12	63.220	64.130	62.770	63.870	51.742	1,572,600
2022-09-09	62.230	62.770	61.800	62.490	50.624	1,352,900
2022-09-08	60.360	61.350	60.050	61.310	49.668	1,687,000
2022-09-07	58.770	60.550	58.360	60.380	48.914	1,898,100
2022-09-06	61.130	61.220	59.370	59.560	48.250	1,947,200
2022-09-02	60.950	61.560	60.170	60.550	49.052	2,502,900
2022-09-01	60.530	60.560	58.930	59.520	48.218	2,535,700
2022-08-31	61.910	62.600	61.020	61.230	49.603	3,672,200
2022-08-30	63.730	63.730	62.890	63.030	51.061	1,848,400
2022-08-29	64.550	65.320	64.200	64.500	52.252	1,475,900
2022-08-26	66.650	66.830	64.840	64.840	52.528	1,650,700
2022-08-25	66.420	66.860	65.990	66.650	53.994	1,928,400
2022-08-24	64.910	66.280	64.660	66.110	53.556	2,441,500
2022-08-23	64.290	65.340	64.160	64.800	52.495	2,008,000
2022-08-22	63.460	63.820	62.920	63.500	51.442	1,954,500
2022-08-19	64.110	64.360	63.720	63.950	51.807	1,478,200
2022-08-18	63.430	64.380	63.430	64.300	52.090	1,739,100
2022-08-17	62.920	63.630	62.300	62.960	51.005	1,828,900
2022-08-16	63.650	64.040	63.030	63.300	51.280	1,840,600
2022-08-15	62.840	63.790	62.300	63.480	51.426	1,934,000
2022-08-12	64.720	64.900	64.140	64.350	52.131	2,113,700
2022-08-11	63.240	65.410	62.960	64.960	52.625	3,234,900
2022-08-10	61.950	62.460	61.230	62.260	50.437	2,251,600
2022-08-09	59.570	61.590	59.500	61.380	49.725	3,121,200
2022-08-08	58.780	60.060	58.780	59.210	47.967	2,631,300
2022-08-05	57.200	58.730	56.750	58.550	47.432	2,365,700
2022-08-04	58.620	58.620	57.530	57.620	46.679	2,583,600
2022-08-03	59.300	59.700	58.300	58.980	47.780	2,370,800
2022-08-02	58.990	59.300	57.570	58.810	47.643	3,496,500
2022-08-01	58.990	59.400	57.850	59.120	47.894	2,314,700
2022-07-29	60.110	60.570	59.470	59.740	48.396	2,843,700
2022-07-28	60.880	60.970	59.260	60.370	48.149	2,203,700
2022-07-27	60.370	60.550	59.430	60.290	48.085	2,144,100
2022-07-26	59.620	60.400	59.370	60.040	47.886	2,589,200
2022-07-25	58.600	59.290	57.880	59.140	47.168	2,579,900
2022-07-22	58.830	59.280	57.580	57.990	46.251	1,474,500
2022-07-21	56.940	58.410	56.230	58.400	46.578	2,752,200
2022-07-20	58.030	58.890	57.470	58.430	46.602	2,065,900
2022-07-19	57.000	58.650	57.000	58.360	46.546	2,111,200
2022-07-18	56.500	57.400	56.430	56.960	45.429	2,211,400
2022-07-15	55.980	56.110	54.970	55.700	44.424	1,963,400
2022-07-14	53.360	54.930	52.760	54.850	43.746	3,525,100
2022-07-13	54.000	55.610	54.000	55.030	43.890	1,857,500
2022-07-12	54.690	55.500	54.190	55.000	43.866	2,159,300
2022-07-11	55.980	56.070	54.590	55.780	44.488	2,911,900
2022-07-08	56.840	57.400	55.770	56.820	45.318	2,253,600
2022-07-07	55.410	56.840	55.410	56.510	45.070	2,539,800
2022-07-06	54.380	55.560	52.960	54.230	43.252	4,450,000
2022-07-05	55.530	55.590	53.270	55.100	43.946	3,492,400
2022-07-01	55.850	57.000	54.440	56.750	45.262	3,130,800

← NewerPage 18 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.