Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	50.580	52.840	50.250	52.380	39.279	3,405,700
2021-07-19	51.650	51.960	49.750	50.200	37.644	5,003,600
2021-07-16	54.880	54.980	53.230	53.310	39.976	1,882,400
2021-07-15	54.250	54.810	53.900	54.470	40.846	2,497,900
2021-07-14	56.180	56.560	54.540	54.880	41.154	2,144,700
2021-07-13	56.560	56.860	55.860	55.920	41.934	1,995,400
2021-07-12	56.810	57.430	56.540	56.920	42.683	1,690,500
2021-07-09	56.160	57.550	55.610	57.520	43.133	2,668,300
2021-07-08	54.500	56.110	54.220	55.380	41.529	2,250,400
2021-07-07	56.370	56.780	55.340	55.440	41.574	2,191,500
2021-07-06	57.360	57.390	55.960	56.490	42.361	2,471,000
2021-07-02	56.600	57.500	56.490	57.390	43.036	1,718,400
2021-07-01	56.500	57.050	55.890	56.930	42.691	2,369,400
2021-06-30	55.300	56.420	55.250	55.640	41.724	2,524,700
2021-06-29	55.700	55.950	55.160	55.180	41.379	1,920,600
2021-06-28	56.280	56.290	54.630	55.440	41.574	2,567,900
2021-06-25	56.170	56.550	55.660	56.550	42.406	2,754,700
2021-06-24	55.420	55.930	54.880	55.890	41.911	2,632,800
2021-06-23	55.870	56.110	55.220	55.230	41.416	1,340,300
2021-06-22	55.410	55.540	54.700	55.470	41.596	2,079,600
2021-06-21	53.590	55.730	53.450	55.590	41.686	2,859,900
2021-06-18	53.430	54.100	53.000	53.020	39.759	6,967,700
2021-06-17	56.900	57.220	53.380	54.160	40.614	4,597,600
2021-06-16	56.000	57.190	55.780	57.020	42.758	3,380,100
2021-06-15	55.740	56.150	55.200	55.980	41.979	3,494,500
2021-06-14	55.700	56.190	54.870	55.440	41.574	3,533,300
2021-06-11	55.050	55.270	54.780	55.060	41.289	2,735,400
2021-06-10	55.500	55.740	54.070	54.780	41.079	3,056,900
2021-06-09	55.950	56.180	54.820	54.840	41.124	2,205,000
2021-06-08	55.040	56.090	54.740	55.780	41.829	4,537,700
2021-06-07	54.010	55.460	54.000	55.170	41.371	3,535,900
2021-06-04	54.050	54.310	53.340	53.950	40.456	2,323,200
2021-06-03	53.990	54.540	53.610	53.720	40.284	2,608,400
2021-06-02	53.990	54.710	53.660	54.250	40.681	2,093,200
2021-06-01	53.660	54.120	53.430	53.770	40.321	2,260,500
2021-05-28	53.250	53.250	52.450	52.740	39.549	3,098,600
2021-05-27	53.000	53.460	52.380	52.800	39.594	3,534,500
2021-05-26	52.890	52.950	51.780	52.510	39.376	4,200,400
2021-05-25	54.100	54.400	52.590	52.660	39.489	2,212,800
2021-05-24	53.870	54.400	53.270	54.140	40.599	2,611,200
2021-05-21	54.080	54.470	53.210	53.260	39.939	3,390,800
2021-05-20	52.560	53.920	52.140	53.690	40.261	2,236,400
2021-05-19	52.900	53.230	52.100	52.860	39.639	3,147,100
2021-05-18	54.830	55.100	53.960	53.980	40.479	2,004,300
2021-05-17	54.210	55.060	53.770	55.010	41.251	2,336,900
2021-05-14	53.750	54.510	53.530	54.350	40.756	2,286,000
2021-05-13	52.120	53.480	51.640	52.780	39.579	2,195,200
2021-05-12	53.420	54.570	52.380	52.560	39.414	3,413,600
2021-05-11	53.000	53.440	51.910	53.270	39.946	2,556,200
2021-05-10	53.930	54.780	53.790	53.960	40.464	3,625,000
2021-05-07	52.820	53.760	52.650	53.380	40.029	2,973,800
2021-05-06	53.270	53.550	52.330	53.410	40.051	2,497,600
2021-05-05	53.060	53.960	52.670	53.150	39.856	2,548,200
2021-05-04	52.970	53.060	52.080	52.580	39.429	2,206,200
2021-05-03	52.890	53.000	52.160	52.720	39.534	2,526,300
2021-04-30	52.030	53.340	51.780	52.340	39.249	2,695,500
2021-04-29	52.640	53.670	51.850	52.600	39.444	2,918,900
2021-04-28	51.190	52.500	51.040	52.130	39.092	4,328,600
2021-04-27	50.510	51.040	50.370	50.880	38.154	2,752,300
2021-04-26	50.410	50.760	50.210	50.460	37.839	2,641,300

← NewerPage 23 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.