Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	62.270	63.420	61.780	63.270	48.284	2,036,300
2021-10-12	62.000	63.510	61.620	62.950	48.040	2,165,700
2021-10-11	62.320	62.780	61.620	61.900	47.239	1,885,500
2021-10-08	61.180	61.910	60.940	61.630	47.033	1,455,400
2021-10-07	60.200	61.190	60.180	60.750	46.361	1,924,600
2021-10-06	59.570	60.260	58.530	60.100	45.865	2,414,400
2021-10-05	61.090	61.580	59.880	60.220	45.957	2,351,200
2021-10-04	60.070	61.480	59.800	60.060	45.835	3,036,500
2021-10-01	58.310	59.700	57.780	59.450	45.369	2,052,400
2021-09-30	59.020	59.020	57.930	57.990	44.255	2,663,300
2021-09-29	58.580	59.460	57.900	58.810	44.881	2,228,100
2021-09-28	59.450	59.780	58.060	58.280	44.476	2,713,300
2021-09-27	58.380	59.670	58.150	58.900	44.949	3,343,400
2021-09-24	57.110	57.740	56.820	57.470	43.858	3,197,700
2021-09-23	55.900	57.670	55.430	57.460	43.850	3,559,000
2021-09-22	54.050	55.390	54.050	54.850	41.859	2,257,700
2021-09-21	53.800	54.080	52.850	53.310	40.683	2,838,500
2021-09-20	53.670	53.670	52.110	52.990	40.439	4,309,100
2021-09-17	55.390	55.950	54.930	55.170	42.103	4,598,700
2021-09-16	55.710	56.070	55.000	55.570	42.408	2,389,800
2021-09-15	53.310	55.730	53.240	55.710	42.515	3,784,700
2021-09-14	53.890	53.890	52.690	53.050	40.485	1,748,000
2021-09-13	53.190	54.000	53.030	53.410	40.760	2,243,600
2021-09-10	53.090	53.200	52.400	52.490	40.058	1,560,300
2021-09-09	52.150	53.080	51.700	52.400	39.989	1,545,700
2021-09-08	52.700	53.280	52.170	52.360	39.958	1,454,900
2021-09-07	52.840	53.470	52.320	52.470	40.042	1,983,300
2021-09-03	53.350	53.690	52.840	53.170	40.577	1,207,500
2021-09-02	52.480	53.420	52.440	53.290	40.668	1,557,100
2021-09-01	52.510	52.680	52.040	52.080	39.745	1,643,800
2021-08-31	52.800	53.100	52.360	52.520	40.081	2,946,100
2021-08-30	53.940	54.050	53.020	53.040	40.477	1,578,900
2021-08-27	53.110	54.240	53.000	53.840	41.088	1,726,300
2021-08-26	53.370	53.580	52.520	52.550	40.103	1,490,400
2021-08-25	52.900	54.020	52.670	53.460	40.798	1,738,900
2021-08-24	52.260	53.170	52.140	52.960	40.416	2,220,800
2021-08-23	51.500	52.110	51.170	51.980	39.668	2,374,800
2021-08-20	48.960	50.440	48.800	50.430	38.486	2,129,900
2021-08-19	49.830	50.340	48.510	49.270	37.600	3,274,100
2021-08-18	51.000	51.720	50.430	50.560	38.585	1,961,600
2021-08-17	51.250	52.080	50.420	51.280	39.134	2,137,300
2021-08-16	51.950	52.600	51.520	51.750	39.493	1,976,000
2021-08-13	53.330	53.490	52.390	52.450	40.027	1,244,200
2021-08-12	52.990	53.390	52.590	53.370	40.729	1,719,700
2021-08-11	52.780	52.980	52.160	52.830	40.317	1,460,400
2021-08-10	52.030	52.810	51.860	52.700	40.218	1,676,200
2021-08-09	52.040	52.290	51.490	51.750	39.493	1,963,200
2021-08-06	52.760	52.940	52.150	52.560	40.111	1,606,700
2021-08-05	52.050	52.920	51.750	52.210	39.844	2,313,900
2021-08-04	50.650	53.080	50.350	51.720	39.470	4,506,500
2021-08-03	51.260	51.640	50.120	51.430	39.249	2,759,500
2021-08-02	52.050	53.260	51.260	51.350	39.188	1,864,300
2021-07-30	53.380	53.950	51.660	51.970	39.661	2,838,800
2021-07-29	53.860	54.270	53.500	53.800	40.344	2,022,600
2021-07-28	53.000	53.830	52.320	53.340	39.999	1,930,500
2021-07-27	53.260	53.350	52.220	52.920	39.684	2,274,500
2021-07-26	53.010	54.110	53.000	53.830	40.366	2,443,700
2021-07-23	52.870	53.060	52.060	52.950	39.706	2,178,500
2021-07-22	53.440	53.490	52.520	53.090	39.811	1,666,200
2021-07-21	53.400	54.450	53.160	53.460	40.089	2,716,500

← NewerPage 22 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.