Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	28.900	30.530	28.010	30.400	21.209	6,073,000
2020-10-28	30.340	30.620	28.130	29.090	20.295	8,053,700
2020-10-27	29.460	29.950	29.250	29.320	20.456	4,699,500
2020-10-26	30.130	30.170	29.100	29.510	20.588	5,358,200
2020-10-23	31.000	31.030	30.080	30.550	21.314	5,381,500
2020-10-22	28.600	30.800	28.570	30.670	21.397	5,228,700
2020-10-21	28.630	28.860	28.370	28.430	19.835	3,035,200
2020-10-20	28.800	29.380	28.480	28.920	20.176	3,753,600
2020-10-19	29.050	29.490	28.240	28.290	19.737	3,966,700
2020-10-16	29.830	29.930	28.890	28.900	20.163	3,849,900
2020-10-15	28.560	29.840	28.490	29.820	20.804	5,486,300
2020-10-14	29.480	30.650	29.430	29.950	20.895	4,564,200
2020-10-13	28.760	29.570	28.560	29.450	20.546	3,796,500
2020-10-12	29.020	29.300	28.720	29.170	20.351	2,916,000
2020-10-09	29.700	29.770	28.930	29.050	20.267	3,762,900
2020-10-08	28.080	29.440	27.680	29.410	20.518	4,541,800
2020-10-07	27.180	27.950	26.990	27.810	19.402	3,377,800
2020-10-06	28.200	28.440	26.560	27.060	18.879	4,789,600
2020-10-05	27.510	27.990	26.990	27.610	19.263	3,806,600
2020-10-02	24.630	26.740	24.560	26.530	18.509	4,413,500
2020-10-01	25.750	26.180	25.140	25.270	17.630	3,733,000
2020-09-30	26.610	27.270	25.890	25.980	18.125	5,967,900
2020-09-29	26.620	26.900	26.220	26.670	18.607	5,829,400
2020-09-28	25.480	26.260	25.270	26.010	18.146	3,967,100
2020-09-25	24.140	25.080	24.110	25.010	17.449	3,508,000
2020-09-24	24.650	24.990	23.280	24.480	17.079	5,503,600
2020-09-23	25.750	26.160	24.520	24.540	17.121	4,809,000
2020-09-22	26.790	27.370	25.580	25.670	17.909	4,608,600
2020-09-21	26.420	26.940	25.790	26.440	18.446	5,262,900
2020-09-18	27.770	27.870	27.170	27.540	19.214	8,246,000
2020-09-17	27.400	28.320	27.010	28.030	19.556	4,414,200
2020-09-16	26.520	28.460	26.460	28.070	19.583	4,638,000
2020-09-15	27.350	27.640	26.060	26.290	18.342	5,131,200
2020-09-14	26.580	27.620	26.340	27.300	19.046	4,100,000
2020-09-11	26.140	26.550	25.870	26.340	18.376	3,256,800
2020-09-10	26.640	26.840	26.010	26.030	18.160	3,190,800
2020-09-09	26.430	26.720	26.130	26.480	18.474	2,850,100
2020-09-08	26.340	26.490	25.530	26.150	18.244	4,448,600
2020-09-04	27.120	27.490	26.120	26.760	18.670	3,426,100
2020-09-03	27.300	27.850	26.570	26.910	18.774	3,941,100
2020-09-02	27.030	27.670	26.900	27.310	19.053	3,003,100
2020-09-01	27.250	27.520	26.860	27.150	18.942	3,243,400
2020-08-31	28.020	28.050	27.270	27.480	19.172	3,497,100
2020-08-28	27.630	28.260	27.250	28.080	19.590	3,353,100
2020-08-27	26.620	27.170	26.580	27.040	18.865	3,168,600
2020-08-26	27.230	27.340	26.460	26.560	18.530	4,181,000
2020-08-25	27.600	27.860	26.510	27.260	19.018	4,236,900
2020-08-24	27.000	27.490	26.580	27.260	19.018	3,545,000
2020-08-21	27.350	27.350	26.480	26.880	18.753	3,851,200
2020-08-20	27.500	27.850	27.240	27.550	19.221	2,963,900
2020-08-19	28.080	28.550	27.740	27.860	19.437	2,736,400
2020-08-18	28.980	29.130	27.970	28.080	19.590	5,420,700
2020-08-17	29.480	29.680	28.910	28.980	20.218	3,152,700
2020-08-14	28.820	29.950	28.590	29.490	20.574	3,175,500
2020-08-13	29.760	29.970	28.580	28.810	20.100	4,313,200
2020-08-12	30.650	31.080	29.690	29.940	20.888	5,877,300
2020-08-11	30.990	31.210	30.020	30.030	20.951	5,251,900
2020-08-10	29.690	30.730	29.650	30.220	21.083	3,871,100
2020-08-07	28.760	29.560	28.600	29.470	20.560	3,068,900
2020-08-06	30.270	30.470	29.040	29.110	20.309	5,669,800

← NewerPage 26 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.