Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	42.000	42.000	40.450	40.550	29.188	4,027,100
2021-01-26	42.690	44.210	42.030	42.120	30.318	3,676,800
2021-01-25	42.570	42.690	41.330	42.230	30.397	3,294,000
2021-01-22	41.780	42.960	41.430	42.840	30.836	2,903,600
2021-01-21	44.000	44.180	42.220	42.870	30.858	2,924,100
2021-01-20	44.480	44.650	43.440	44.010	31.679	2,470,300
2021-01-19	44.460	44.540	43.700	44.110	31.751	2,708,500
2021-01-15	44.500	44.710	43.020	44.170	31.794	2,775,300
2021-01-14	44.110	45.710	44.020	44.760	32.218	3,518,000
2021-01-13	43.400	44.440	43.050	43.710	31.463	2,668,200
2021-01-12	41.720	43.620	41.440	43.510	31.319	3,423,700
2021-01-11	39.080	41.380	38.660	41.230	29.677	2,948,300
2021-01-08	41.050	41.100	39.570	39.930	28.742	3,470,400
2021-01-07	40.490	40.830	39.800	40.700	29.296	2,952,000
2021-01-06	40.000	40.480	39.130	39.830	28.670	3,329,000
2021-01-05	37.850	40.400	37.830	39.380	28.346	3,416,700
2021-01-04	39.000	39.110	37.390	37.500	26.993	3,516,300
2020-12-31	37.910	38.470	37.660	38.380	27.626	2,191,000
2020-12-30	38.020	38.740	37.950	38.120	27.439	2,462,900
2020-12-29	38.650	38.740	37.670	38.130	27.446	2,752,400
2020-12-28	38.880	39.260	38.010	38.410	27.648	2,945,700
2020-12-24	38.820	38.850	37.900	38.800	27.928	1,344,100
2020-12-23	39.000	39.580	38.470	38.800	27.928	2,321,600
2020-12-22	39.420	39.950	38.600	38.630	27.806	2,767,200
2020-12-21	38.370	39.810	38.030	39.390	28.353	3,845,900
2020-12-18	40.680	40.910	39.630	39.870	28.699	7,019,800
2020-12-17	41.010	41.230	40.080	40.730	29.318	3,289,300
2020-12-16	41.300	41.380	40.300	40.650	29.260	3,013,300
2020-12-15	40.610	41.460	39.930	41.310	29.735	3,601,600
2020-12-14	42.000	42.160	39.930	40.140	28.893	4,106,900
2020-12-11	41.080	41.660	40.740	41.570	29.922	2,691,900
2020-12-10	40.330	41.950	40.260	41.750	30.052	4,082,400
2020-12-09	41.460	41.940	39.650	40.220	28.950	3,292,900
2020-12-08	39.930	41.560	39.810	40.790	29.361	3,292,300
2020-12-07	40.160	40.610	39.220	40.310	29.015	4,464,400
2020-12-04	39.470	40.710	39.430	40.630	29.246	3,932,000
2020-12-03	37.550	39.070	37.170	38.490	27.705	3,526,800
2020-12-02	36.130	37.950	36.100	37.470	26.971	3,113,000
2020-12-01	37.000	37.190	36.080	36.470	26.251	3,278,500
2020-11-30	36.810	37.210	35.600	35.870	25.819	5,533,100
2020-11-27	37.180	37.700	36.820	37.230	26.798	1,554,300
2020-11-25	37.300	38.440	36.600	37.540	27.021	4,082,700
2020-11-24	36.910	37.890	36.340	37.660	27.108	5,659,300
2020-11-23	33.510	35.220	33.440	35.180	25.323	3,369,100
2020-11-20	33.180	33.530	32.670	32.960	23.725	2,743,400
2020-11-19	31.920	33.440	31.620	33.300	23.969	3,363,600
2020-11-18	33.230	34.190	32.300	32.310	23.257	4,443,100
2020-11-17	31.910	33.320	31.720	33.310	23.977	3,777,600
2020-11-16	32.720	33.340	31.970	32.350	23.286	4,764,700
2020-11-13	31.370	31.930	30.850	31.660	22.789	3,616,600
2020-11-12	31.490	32.000	30.150	30.770	22.148	4,237,400
2020-11-11	33.000	33.150	31.810	32.120	23.120	4,145,200
2020-11-10	31.910	32.650	31.010	32.540	23.422	6,096,500
2020-11-09	29.750	31.960	29.500	31.350	22.566	10,360,900
2020-11-06	28.420	29.280	26.760	26.890	19.356	5,948,400
2020-11-05	28.590	29.100	28.260	28.540	20.543	4,462,700
2020-11-04	29.000	29.460	28.140	28.600	20.586	6,195,600
2020-11-03	29.590	29.950	28.870	28.920	20.817	4,369,900
2020-11-02	29.150	29.560	28.600	29.230	21.040	4,531,100
2020-10-30	29.400	29.740	28.260	29.000	20.874	5,618,600

← NewerPage 25 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.