Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	50.420	50.670	49.670	50.600	37.944	4,133,200
2021-04-22	52.220	52.300	51.020	51.040	37.573	3,364,400
2021-04-21	50.190	52.300	49.930	52.160	38.397	2,524,900
2021-04-20	51.660	51.750	49.970	50.630	37.271	2,665,800
2021-04-19	51.850	52.180	51.050	51.780	38.118	2,470,800
2021-04-16	52.750	52.770	51.400	51.600	37.985	2,257,100
2021-04-15	51.890	52.530	51.210	52.390	38.567	2,520,300
2021-04-14	51.450	52.380	51.310	51.510	37.919	3,085,000
2021-04-13	50.850	51.370	50.220	51.090	37.610	2,621,100
2021-04-12	51.100	51.490	50.640	50.910	37.477	2,091,500
2021-04-09	50.130	51.110	50.040	50.920	37.485	2,011,800
2021-04-08	50.800	50.800	49.710	50.460	37.146	3,479,300
2021-04-07	51.630	51.900	50.870	51.140	37.647	2,495,000
2021-04-06	51.310	52.110	51.190	51.260	37.735	2,962,900
2021-04-05	51.350	51.450	50.600	51.030	37.566	2,189,000
2021-04-01	50.820	51.360	49.850	51.350	37.801	2,525,400
2021-03-31	50.260	50.820	50.030	50.660	37.293	2,326,500
2021-03-30	50.000	50.500	49.750	50.260	36.999	1,950,600
2021-03-29	50.900	51.090	49.740	50.570	37.227	2,333,300
2021-03-26	50.380	51.240	49.920	51.180	37.676	2,718,800
2021-03-25	47.650	49.900	47.350	49.690	36.579	2,662,600
2021-03-24	48.250	49.500	48.200	48.740	35.880	3,065,200
2021-03-23	47.500	48.510	47.010	47.450	34.930	3,606,800
2021-03-22	49.090	49.300	48.310	48.490	35.696	3,175,300
2021-03-19	48.340	49.720	47.830	48.460	35.674	8,491,900
2021-03-18	50.070	50.220	47.970	48.200	35.482	2,491,700
2021-03-17	49.100	50.520	48.720	50.320	37.043	2,014,800
2021-03-16	50.570	50.710	49.390	49.540	36.469	2,502,900
2021-03-15	51.600	51.910	50.200	51.290	37.757	2,529,900
2021-03-12	51.060	51.600	50.400	51.600	37.985	3,151,300
2021-03-11	50.950	51.660	50.350	50.400	37.102	2,282,700
2021-03-10	49.000	51.100	48.700	50.950	37.507	2,717,800
2021-03-09	49.480	50.720	48.420	48.640	35.806	3,111,500
2021-03-08	50.000	51.220	49.300	49.540	36.469	3,562,900
2021-03-05	49.500	49.790	47.320	49.570	36.491	3,065,900
2021-03-04	48.090	49.490	47.340	48.250	35.519	3,347,200
2021-03-03	47.350	49.400	47.290	47.770	35.166	2,832,500
2021-03-02	47.300	47.630	46.730	46.890	34.518	2,787,800
2021-03-01	45.510	47.990	45.330	47.470	34.945	4,078,200
2021-02-26	45.150	45.600	43.420	44.290	32.604	4,410,200
2021-02-25	47.100	47.190	45.100	45.400	33.421	2,840,400
2021-02-24	46.090	47.130	44.920	46.710	34.385	3,087,700
2021-02-23	45.500	45.880	42.550	45.620	33.583	5,428,000
2021-02-22	45.930	46.900	45.820	46.100	33.936	2,757,500
2021-02-19	44.920	45.990	44.790	45.820	33.730	2,050,400
2021-02-18	45.640	45.720	44.450	44.860	33.024	2,349,000
2021-02-17	46.150	46.350	45.060	45.990	33.855	1,987,100
2021-02-16	46.000	46.660	45.810	45.950	33.826	2,879,400
2021-02-12	44.170	45.260	44.020	45.110	33.208	3,049,600
2021-02-11	44.610	45.200	43.540	44.280	32.597	2,727,500
2021-02-10	43.810	44.770	43.600	44.750	32.943	3,132,700
2021-02-09	43.400	43.550	42.650	43.360	31.919	2,037,600
2021-02-08	43.050	43.800	42.840	43.430	31.971	2,564,200
2021-02-05	43.400	43.730	42.710	42.840	31.537	2,628,300
2021-02-04	42.700	42.940	42.080	42.460	31.257	1,864,300
2021-02-03	41.390	42.850	41.280	42.480	31.272	2,872,700
2021-02-02	41.040	41.600	40.450	41.210	30.337	2,514,300
2021-02-01	40.360	40.750	38.900	40.020	29.461	2,786,700
2021-01-29	40.610	41.300	39.330	39.830	29.321	3,867,900
2021-01-28	40.930	42.290	40.710	42.110	30.311	3,516,000

← NewerPage 24 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.