Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	71.450	71.920	69.780	69.840	54.924	2,174,200
2022-04-04	71.770	71.950	70.910	71.170	55.969	1,749,900
2022-04-01	70.750	71.920	70.640	71.430	56.174	2,048,900
2022-03-31	71.400	72.370	70.580	70.630	55.545	2,834,200
2022-03-30	71.750	72.160	71.180	71.710	56.394	1,749,900
2022-03-29	69.840	71.360	69.530	71.240	56.025	2,140,600
2022-03-28	71.000	71.390	70.540	71.040	55.867	1,877,300
2022-03-25	70.430	72.340	70.360	72.270	56.835	2,310,400
2022-03-24	69.430	71.000	69.360	70.430	55.388	3,036,700
2022-03-23	68.990	69.570	68.740	68.970	54.239	1,957,000
2022-03-22	68.370	68.770	67.630	68.300	53.712	1,873,500
2022-03-21	68.000	68.800	67.610	68.520	53.885	2,197,500
2022-03-18	67.020	67.410	66.430	67.000	52.690	8,652,800
2022-03-17	65.500	67.100	65.110	66.860	52.580	2,924,800
2022-03-16	64.470	64.860	63.240	64.660	50.850	3,201,400
2022-03-15	63.330	64.560	62.200	64.260	50.535	3,613,000
2022-03-14	65.360	66.450	63.460	64.520	50.740	4,108,800
2022-03-11	67.420	67.940	66.020	66.060	51.951	3,287,500
2022-03-10	66.810	67.820	66.600	67.510	53.091	2,053,200
2022-03-09	66.140	67.730	65.310	66.610	52.383	3,065,900
2022-03-08	69.550	69.900	66.320	66.740	52.486	3,854,400
2022-03-07	69.000	69.900	67.110	68.510	53.878	3,256,700
2022-03-04	67.360	68.490	67.110	68.420	53.807	2,857,600
2022-03-03	67.000	68.070	66.540	67.710	53.248	3,629,800
2022-03-02	65.220	67.550	64.620	67.090	52.761	5,726,800
2022-03-01	65.730	65.730	62.920	63.820	50.189	4,844,000
2022-02-28	63.530	65.730	63.370	65.300	51.353	6,241,000
2022-02-25	61.780	64.030	61.660	64.000	50.331	3,735,800
2022-02-24	61.140	61.640	59.640	61.530	48.388	3,600,200
2022-02-23	60.360	61.390	60.180	60.780	47.799	2,303,700
2022-02-22	63.080	63.120	59.230	60.160	47.311	2,840,600
2022-02-18	61.970	62.750	61.450	61.810	48.609	2,304,800
2022-02-17	62.660	63.060	62.060	62.600	49.230	1,901,000
2022-02-16	62.880	63.540	62.130	62.650	49.269	2,081,400
2022-02-15	62.320	63.060	62.020	62.430	49.096	1,907,800
2022-02-14	64.220	64.390	62.650	62.920	49.482	2,465,700
2022-02-11	63.370	64.600	62.940	64.510	50.732	2,585,000
2022-02-10	63.110	64.800	62.510	63.020	49.560	2,470,000
2022-02-09	63.080	64.270	62.910	63.640	50.048	2,107,300
2022-02-08	63.210	63.380	62.100	62.730	49.332	2,047,900
2022-02-07	62.890	63.850	62.470	63.260	49.749	2,093,600
2022-02-04	62.390	63.470	62.170	62.890	49.458	2,908,100
2022-02-03	62.210	62.580	61.430	62.070	48.813	2,088,100
2022-02-02	62.060	63.040	61.530	62.890	49.458	3,809,400
2022-02-01	60.130	62.000	59.700	61.870	48.656	2,535,600
2022-01-31	59.240	60.700	58.610	60.680	47.720	2,795,400
2022-01-28	59.100	59.350	57.560	59.290	46.627	2,445,700
2022-01-27	60.970	61.470	59.110	60.170	46.584	2,875,600
2022-01-26	60.570	61.640	59.160	59.850	46.336	3,723,100
2022-01-25	58.130	60.110	57.000	59.590	46.135	3,243,500
2022-01-24	57.120	58.840	55.550	58.630	45.391	5,177,700
2022-01-21	58.700	59.610	58.030	58.530	45.314	3,172,700
2022-01-20	59.800	61.170	59.260	59.390	45.980	2,741,400
2022-01-19	61.900	62.000	60.190	60.210	46.615	3,220,900
2022-01-18	63.000	63.100	60.620	61.420	47.551	2,839,700
2022-01-14	61.900	62.770	61.540	62.610	48.473	2,879,700
2022-01-13	62.500	63.050	61.430	61.650	47.729	2,334,800
2022-01-12	62.940	63.550	62.350	62.500	48.387	2,538,400
2022-01-11	61.180	62.550	60.400	62.480	48.372	3,134,700
2022-01-10	61.730	62.280	59.760	60.780	47.056	3,083,000

← NewerPage 20 of 79 · 4,731 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.