Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	30.010	31.360	29.290	30.490	21.272	8,123,600
2020-08-04	28.030	29.430	27.990	29.190	20.365	4,397,000
2020-08-03	27.710	28.430	27.530	28.120	19.618	3,838,200
2020-07-31	28.950	28.950	27.050	27.910	19.472	7,236,200
2020-07-30	28.950	29.480	28.570	29.040	19.608	5,774,500
2020-07-29	27.490	29.760	26.700	29.720	20.067	10,764,700
2020-07-28	28.000	28.570	27.800	28.060	18.946	5,688,000
2020-07-27	28.660	28.870	27.760	28.020	18.919	6,858,000
2020-07-24	29.050	29.330	28.600	28.720	19.392	3,267,200
2020-07-23	29.940	29.940	28.380	28.960	19.554	6,662,200
2020-07-22	28.790	29.560	28.370	29.500	19.918	4,153,800
2020-07-21	28.820	30.370	28.760	29.980	20.243	5,350,900
2020-07-20	28.620	29.190	28.180	28.250	19.074	2,953,500
2020-07-17	28.980	29.400	28.380	28.670	19.358	3,515,900
2020-07-16	28.520	29.170	27.910	28.850	19.480	3,999,800
2020-07-15	28.150	29.110	28.040	28.830	19.466	6,842,500
2020-07-14	26.370	27.300	26.180	27.220	18.379	5,843,100
2020-07-13	27.150	27.490	26.280	26.590	17.954	6,702,000
2020-07-10	26.050	26.900	25.640	26.720	18.041	6,004,100
2020-07-09	27.500	27.500	25.840	26.150	17.657	6,424,300
2020-07-08	27.490	27.930	26.660	27.360	18.474	7,265,100
2020-07-07	27.750	28.750	27.040	27.580	18.622	9,019,700
2020-07-06	32.950	33.060	27.880	28.290	19.101	15,253,000
2020-07-02	32.990	33.470	32.000	32.150	21.708	3,518,700
2020-07-01	33.280	34.010	32.120	32.180	21.728	3,741,800
2020-06-30	31.380	33.400	31.200	33.220	22.430	4,855,100
2020-06-29	31.020	32.100	30.550	31.810	21.478	4,921,700
2020-06-26	32.430	32.560	30.550	30.810	20.803	10,206,000
2020-06-25	31.710	33.430	31.560	32.700	22.079	6,171,300
2020-06-24	34.900	34.900	31.650	32.300	21.809	8,752,000
2020-06-23	36.710	36.940	35.330	35.360	23.875	5,902,600
2020-06-22	35.030	36.010	34.380	35.920	24.253	5,648,100
2020-06-19	37.580	37.910	35.080	35.170	23.747	14,396,300
2020-06-18	35.760	36.990	35.530	36.350	24.544	4,244,400
2020-06-17	38.400	38.780	36.170	36.170	24.422	5,267,100
2020-06-16	37.920	38.740	36.300	38.400	25.928	9,837,200
2020-06-15	32.500	36.980	32.270	36.440	24.604	12,268,600
2020-06-12	33.640	34.290	32.410	34.090	23.018	31,498,500
2020-06-11	36.640	37.960	34.170	35.330	23.855	14,947,900
2020-06-10	43.630	43.890	41.980	41.980	28.345	5,524,000
2020-06-09	45.970	46.030	44.210	44.440	30.006	5,534,400
2020-06-08	47.080	48.360	46.460	48.040	32.437	6,238,900
2020-06-05	44.120	47.120	43.410	45.350	30.620	8,042,600
2020-06-04	40.340	41.160	39.710	40.710	27.487	5,622,900
2020-06-03	39.640	40.910	39.640	40.580	27.400	5,557,800
2020-06-02	38.730	39.670	38.050	39.630	26.758	4,456,100
2020-06-01	36.570	38.190	35.780	38.140	25.752	4,395,700
2020-05-29	36.710	37.340	35.630	36.690	24.773	9,140,400
2020-05-28	37.940	38.210	36.600	37.280	25.172	5,023,500
2020-05-27	38.300	38.490	35.900	37.600	25.388	5,428,700
2020-05-26	37.780	38.310	37.110	37.620	25.401	4,840,700
2020-05-22	35.500	36.280	34.760	36.200	24.442	3,766,300
2020-05-21	36.700	37.000	35.360	36.020	24.321	4,125,700
2020-05-20	36.140	37.300	36.000	36.510	24.652	6,634,900
2020-05-19	35.000	35.680	34.240	35.110	23.706	5,968,400
2020-05-18	34.500	35.730	34.300	35.070	23.679	6,030,500
2020-05-15	30.600	32.490	30.320	32.390	21.870	5,533,800
2020-05-14	29.930	31.400	28.810	30.710	20.735	5,431,200
2020-05-13	31.840	32.180	29.780	30.480	20.580	8,373,200
2020-05-12	31.800	33.970	31.720	32.940	22.241	7,975,000

← NewerPage 27 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.