Oneok Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 62.200 | 62.350 | 60.680 | 61.650 | 47.729 | 2,449,500 |
| 2022-01-05 | 62.050 | 62.300 | 60.540 | 60.640 | 46.947 | 2,102,200 |
| 2022-01-04 | 60.650 | 61.750 | 60.450 | 61.400 | 47.536 | 2,813,800 |
| 2022-01-03 | 58.960 | 60.080 | 58.790 | 59.990 | 46.444 | 2,471,500 |
| 2021-12-31 | 58.380 | 59.130 | 58.250 | 58.760 | 45.492 | 1,202,600 |
| 2021-12-30 | 58.750 | 59.050 | 58.440 | 58.480 | 45.275 | 1,397,500 |
| 2021-12-29 | 58.940 | 59.200 | 58.390 | 58.770 | 45.500 | 1,358,400 |
| 2021-12-28 | 59.400 | 59.750 | 58.850 | 59.400 | 45.987 | 1,194,700 |
| 2021-12-27 | 58.120 | 59.470 | 57.770 | 59.410 | 45.995 | 1,485,700 |
| 2021-12-23 | 58.190 | 58.600 | 58.010 | 58.020 | 44.919 | 1,739,400 |
| 2021-12-22 | 57.890 | 58.070 | 57.020 | 57.780 | 44.733 | 1,471,400 |
| 2021-12-21 | 57.250 | 58.240 | 57.250 | 57.910 | 44.834 | 2,457,600 |
| 2021-12-20 | 56.610 | 57.360 | 55.650 | 56.530 | 43.765 | 2,770,400 |
| 2021-12-17 | 58.130 | 58.450 | 56.830 | 57.850 | 44.787 | 5,655,300 |
| 2021-12-16 | 59.210 | 60.150 | 58.140 | 58.310 | 45.144 | 2,954,000 |
| 2021-12-15 | 59.350 | 59.970 | 57.980 | 59.560 | 46.111 | 2,410,000 |
| 2021-12-14 | 59.830 | 60.820 | 59.040 | 59.370 | 45.964 | 2,727,600 |
| 2021-12-13 | 61.470 | 61.590 | 59.860 | 60.200 | 46.607 | 2,050,600 |
| 2021-12-10 | 62.280 | 62.420 | 61.080 | 62.000 | 48.000 | 1,662,900 |
| 2021-12-09 | 61.820 | 62.180 | 61.400 | 61.730 | 47.791 | 1,471,300 |
| 2021-12-08 | 63.000 | 63.170 | 62.350 | 62.360 | 48.279 | 2,056,300 |
| 2021-12-07 | 61.940 | 63.370 | 61.750 | 62.680 | 48.527 | 3,298,700 |
| 2021-12-06 | 60.960 | 61.630 | 59.680 | 60.890 | 47.141 | 2,168,700 |
| 2021-12-03 | 61.380 | 61.720 | 59.520 | 60.010 | 46.460 | 2,423,700 |
| 2021-12-02 | 58.730 | 60.910 | 57.700 | 60.690 | 46.986 | 3,848,000 |
| 2021-12-01 | 61.500 | 61.790 | 58.630 | 58.650 | 45.407 | 2,856,100 |
| 2021-11-30 | 61.170 | 61.620 | 59.580 | 59.840 | 46.328 | 4,330,200 |
| 2021-11-29 | 63.720 | 63.860 | 62.200 | 62.460 | 48.356 | 2,118,900 |
| 2021-11-26 | 62.050 | 63.030 | 60.810 | 62.470 | 48.364 | 1,911,600 |
| 2021-11-24 | 63.700 | 64.910 | 63.520 | 64.810 | 50.176 | 2,372,700 |
| 2021-11-23 | 62.930 | 64.220 | 62.770 | 64.010 | 49.557 | 2,375,400 |
| 2021-11-22 | 61.400 | 62.950 | 61.300 | 61.940 | 47.954 | 3,019,500 |
| 2021-11-19 | 62.450 | 62.890 | 61.210 | 61.380 | 47.520 | 2,983,700 |
| 2021-11-18 | 63.500 | 64.000 | 62.620 | 63.550 | 49.200 | 1,785,300 |
| 2021-11-17 | 62.800 | 64.070 | 62.740 | 63.500 | 49.162 | 2,088,400 |
| 2021-11-16 | 63.600 | 63.810 | 62.570 | 63.160 | 48.898 | 2,006,000 |
| 2021-11-15 | 63.100 | 63.610 | 62.270 | 63.360 | 49.053 | 2,334,500 |
| 2021-11-12 | 62.910 | 63.350 | 62.500 | 63.090 | 48.844 | 1,718,700 |
| 2021-11-11 | 62.750 | 63.530 | 62.620 | 63.350 | 49.046 | 2,068,400 |
| 2021-11-10 | 64.320 | 64.840 | 62.040 | 62.860 | 48.666 | 2,670,400 |
| 2021-11-09 | 64.870 | 64.880 | 63.750 | 64.670 | 50.067 | 2,397,500 |
| 2021-11-08 | 65.290 | 65.500 | 64.600 | 64.880 | 50.230 | 2,158,100 |
| 2021-11-05 | 64.290 | 64.750 | 63.890 | 64.720 | 50.106 | 1,851,200 |
| 2021-11-04 | 64.710 | 64.970 | 62.630 | 63.440 | 49.115 | 2,554,100 |
| 2021-11-03 | 63.900 | 65.660 | 63.280 | 63.920 | 49.487 | 3,246,500 |
| 2021-11-02 | 64.000 | 64.550 | 63.630 | 64.070 | 49.603 | 3,198,000 |
| 2021-11-01 | 64.000 | 64.390 | 63.500 | 64.140 | 49.657 | 1,637,700 |
| 2021-10-29 | 64.550 | 64.710 | 63.280 | 63.620 | 49.255 | 2,444,400 |
| 2021-10-28 | 65.050 | 65.760 | 64.880 | 65.500 | 49.986 | 1,744,100 |
| 2021-10-27 | 65.450 | 65.930 | 64.970 | 65.210 | 49.765 | 1,975,300 |
| 2021-10-26 | 66.000 | 66.780 | 65.790 | 65.850 | 50.253 | 2,060,600 |
| 2021-10-25 | 65.390 | 65.990 | 65.190 | 65.870 | 50.269 | 1,771,900 |
| 2021-10-22 | 64.310 | 64.920 | 63.620 | 64.810 | 49.460 | 2,285,000 |
| 2021-10-21 | 64.800 | 65.240 | 63.600 | 64.310 | 49.078 | 3,054,700 |
| 2021-10-20 | 65.040 | 65.920 | 64.740 | 65.130 | 49.704 | 1,702,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.