Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	30.760	31.940	30.640	31.380	21.188	3,687,100
2020-05-08	30.440	31.520	30.210	31.330	21.154	5,073,000
2020-05-07	29.500	30.530	29.430	29.750	20.087	4,700,800
2020-05-06	29.930	30.400	28.650	28.650	19.345	3,614,700
2020-05-05	30.000	30.370	29.130	29.930	20.209	4,784,200
2020-05-04	27.000	29.210	26.900	29.190	19.709	5,440,200
2020-05-01	28.570	29.140	27.670	27.940	18.865	4,875,500
2020-04-30	30.550	31.280	29.630	29.930	20.209	7,156,300
2020-04-29	31.440	32.640	29.060	30.920	20.877	9,853,700
2020-04-28	29.290	30.600	28.480	30.530	20.614	6,169,800
2020-04-27	27.160	28.690	26.270	28.520	19.257	6,242,000
2020-04-24	28.750	29.460	27.480	27.660	18.676	8,930,200
2020-04-23	28.230	29.540	28.010	29.200	19.085	8,158,900
2020-04-22	28.000	28.130	26.030	27.310	17.849	7,861,600
2020-04-21	26.850	27.490	25.560	26.930	17.601	8,532,100
2020-04-20	27.000	29.470	26.700	28.210	18.438	8,428,700
2020-04-17	27.490	29.540	27.450	29.380	19.202	6,398,500
2020-04-16	27.310	27.310	25.920	26.570	17.366	5,513,700
2020-04-15	28.690	29.250	27.300	27.410	17.915	7,821,400
2020-04-14	29.890	30.510	28.960	30.470	19.915	7,603,300
2020-04-13	30.500	30.940	27.820	29.220	19.098	8,141,600
2020-04-09	28.590	30.290	27.240	28.400	18.562	10,657,500
2020-04-08	25.200	26.740	25.100	26.450	17.287	6,875,900
2020-04-07	25.510	26.450	24.000	24.280	15.869	8,775,800
2020-04-06	22.000	24.130	22.000	23.330	15.248	7,392,800
2020-04-03	22.780	23.750	20.030	21.640	14.144	9,613,600
2020-04-02	19.980	24.720	19.480	21.630	14.137	9,885,500
2020-04-01	20.500	20.860	19.190	19.200	12.549	6,732,200
2020-03-31	20.560	22.840	20.310	21.810	14.255	10,287,800
2020-03-30	20.570	20.600	18.540	20.040	13.098	8,803,400
2020-03-27	23.450	23.600	20.490	20.940	13.686	7,804,100
2020-03-26	23.450	24.990	22.230	24.360	15.921	8,073,200
2020-03-25	23.670	24.800	20.610	23.110	15.104	9,679,600
2020-03-24	22.500	22.540	20.200	22.050	14.411	8,129,700
2020-03-23	20.210	20.600	18.590	19.600	12.810	8,324,800
2020-03-20	22.740	24.850	20.010	20.670	13.510	14,406,500
2020-03-19	16.100	20.930	13.960	20.490	13.392	15,640,400
2020-03-18	20.040	20.300	12.160	15.370	10.046	16,012,300
2020-03-17	25.150	25.370	20.280	21.490	14.045	11,579,200
2020-03-16	27.500	27.940	24.630	25.010	16.346	10,466,400
2020-03-13	31.130	31.340	26.870	30.720	20.078	14,265,000
2020-03-12	32.210	32.270	28.000	28.460	18.601	10,384,900
2020-03-11	36.410	38.280	34.220	35.940	23.490	8,734,900
2020-03-10	41.880	42.680	30.460	38.030	24.856	17,038,700
2020-03-09	48.010	48.010	36.370	38.100	24.901	18,613,800
2020-03-06	66.480	66.700	59.890	61.210	40.006	6,582,400
2020-03-05	69.080	70.140	67.690	68.690	44.894	3,373,800
2020-03-04	69.500	70.710	68.890	70.660	46.182	2,808,900
2020-03-03	71.000	71.920	68.120	68.250	44.607	4,096,900
2020-03-02	67.650	69.520	66.820	69.130	45.182	5,239,000
2020-02-28	65.260	66.720	63.770	66.720	43.607	7,515,600
2020-02-27	71.870	72.000	67.270	67.550	44.149	7,202,200
2020-02-26	74.080	75.450	72.630	73.290	47.901	3,156,500
2020-02-25	76.000	78.430	73.590	73.610	48.110	5,339,300
2020-02-24	75.790	75.830	74.610	75.070	49.064	2,722,400
2020-02-21	76.930	77.480	76.350	77.060	50.365	2,509,000
2020-02-20	76.950	78.480	76.750	77.520	50.666	2,111,600
2020-02-19	77.030	77.150	76.290	76.750	50.162	1,528,500
2020-02-18	76.610	76.950	76.200	76.940	50.287	1,702,200
2020-02-14	76.470	76.980	76.360	76.980	50.313	1,397,900

← NewerPage 28 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.