Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	55.000	56.060	54.650	55.500	44.265	3,841,700
2022-06-29	57.830	57.900	55.800	56.130	44.767	2,572,300
2022-06-28	57.870	58.900	56.690	56.980	45.445	3,288,000
2022-06-27	55.100	57.080	55.100	56.670	45.198	3,580,600
2022-06-24	54.170	55.020	53.550	54.570	43.523	4,258,300
2022-06-23	54.140	54.320	52.190	53.310	42.518	3,352,200
2022-06-22	53.420	54.790	52.720	53.820	42.925	3,740,800
2022-06-21	54.740	56.080	54.370	55.540	44.297	3,820,300
2022-06-17	55.580	56.170	52.350	53.390	42.582	8,283,500
2022-06-16	58.050	58.310	55.390	55.730	44.448	4,979,100
2022-06-15	60.420	61.080	58.260	59.690	47.607	3,090,600
2022-06-14	61.450	62.160	59.690	60.390	48.165	2,810,400
2022-06-13	63.000	63.100	60.330	61.100	48.731	3,858,800
2022-06-10	65.000	65.520	63.850	64.740	51.634	2,587,700
2022-06-09	68.240	68.330	66.120	66.190	52.791	1,747,700
2022-06-08	68.960	69.720	68.030	68.490	54.625	1,976,400
2022-06-07	66.900	69.170	66.760	69.140	55.144	2,094,000
2022-06-06	67.710	67.890	66.840	67.140	53.548	1,525,600
2022-06-03	67.400	67.660	66.800	67.270	53.652	1,539,900
2022-06-02	66.520	67.650	66.290	67.410	53.764	1,715,100
2022-06-01	66.350	67.390	65.330	66.850	53.317	2,558,000
2022-05-31	67.410	67.850	65.460	65.850	52.520	5,397,500
2022-05-27	65.610	67.100	65.380	67.050	53.477	1,752,700
2022-05-26	65.600	66.230	65.410	65.820	52.496	1,820,900
2022-05-25	63.890	65.210	63.800	65.140	51.953	3,153,200
2022-05-24	63.140	63.880	62.190	63.730	50.829	2,199,900
2022-05-23	64.180	64.320	63.230	63.560	50.693	2,407,700
2022-05-20	63.800	64.070	62.140	63.540	50.677	2,212,300
2022-05-19	63.410	64.550	62.960	63.290	50.478	2,294,800
2022-05-18	66.850	66.870	64.070	64.790	51.674	2,552,300
2022-05-17	65.880	66.750	65.050	66.570	53.094	2,398,700
2022-05-16	64.820	65.840	64.770	65.190	51.993	1,935,900
2022-05-13	63.830	64.970	63.590	64.650	51.562	2,148,900
2022-05-12	61.920	63.060	61.350	62.790	50.079	2,651,600
2022-05-11	63.210	64.970	61.600	61.780	49.273	2,903,700
2022-05-10	62.350	64.160	61.520	62.480	49.832	3,712,600
2022-05-09	64.380	64.590	61.380	61.710	49.218	3,943,900
2022-05-06	64.530	65.660	62.700	65.600	52.320	2,773,400
2022-05-05	67.570	67.570	63.010	64.050	51.084	4,076,600
2022-05-04	65.970	67.710	64.690	67.350	53.716	3,503,500
2022-05-03	63.870	65.570	63.870	65.120	51.937	2,992,800
2022-05-02	63.150	63.990	62.330	63.870	50.940	2,797,900
2022-04-29	66.150	66.480	63.140	63.330	50.510	2,719,000
2022-04-28	65.960	67.350	64.940	66.920	52.627	2,390,600
2022-04-27	65.500	66.400	64.850	65.500	51.510	2,383,300
2022-04-26	66.640	67.190	65.270	65.270	51.330	2,357,300
2022-04-25	67.550	67.630	64.400	66.300	52.140	3,516,200
2022-04-22	71.290	71.450	69.200	69.280	54.483	3,336,600
2022-04-21	74.000	75.070	71.340	71.470	56.205	3,750,700
2022-04-20	72.600	73.860	72.390	73.620	57.896	2,423,200
2022-04-19	72.080	73.070	71.920	72.170	56.756	2,317,000
2022-04-18	71.770	73.380	71.260	72.500	57.015	4,433,700
2022-04-14	71.290	71.840	70.860	71.300	56.072	1,702,500
2022-04-13	71.340	71.870	70.640	71.300	56.072	1,582,500
2022-04-12	70.640	71.830	70.630	70.810	55.686	1,661,900
2022-04-11	71.000	71.320	69.960	70.260	55.254	2,086,600
2022-04-08	71.190	71.770	70.650	71.610	56.316	1,907,800
2022-04-07	71.000	71.400	69.580	70.890	55.749	1,747,200
2022-04-06	70.150	71.440	69.550	70.800	55.679	2,193,000
2022-04-05	71.450	71.920	69.780	69.840	54.924	2,174,200

← NewerPage 19 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.