Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	70.540	71.360	70.480	71.290	46.023	1,731,500
2019-11-14	70.940	71.080	69.900	70.160	45.293	1,667,400
2019-11-13	70.140	71.140	69.710	70.660	45.616	1,498,200
2019-11-12	70.060	70.920	69.940	70.200	45.319	1,742,900
2019-11-11	69.720	70.260	69.530	69.920	45.138	1,528,500
2019-11-08	69.780	70.500	69.310	70.480	45.500	1,755,000
2019-11-07	71.230	71.390	69.520	69.770	45.041	2,083,100
2019-11-06	71.550	72.030	70.540	70.760	45.681	2,005,000
2019-11-05	72.260	72.560	71.180	71.840	46.378	1,613,600
2019-11-04	71.360	72.140	70.960	71.920	46.429	2,153,800
2019-11-01	69.170	70.310	68.660	70.250	45.351	1,747,300
2019-10-31	69.690	70.340	69.070	69.830	44.490	2,631,500
2019-10-30	71.340	72.500	69.180	69.990	44.591	2,964,500
2019-10-29	70.950	71.920	70.660	71.620	45.630	2,352,000
2019-10-28	71.770	72.470	70.890	71.180	45.350	1,878,000
2019-10-25	71.330	71.690	70.750	71.550	45.585	1,287,300
2019-10-24	71.470	72.010	71.080	71.290	45.420	1,674,900
2019-10-23	70.040	70.970	69.530	70.910	45.178	1,687,800
2019-10-22	69.820	71.660	69.710	70.330	44.808	2,900,600
2019-10-21	69.340	69.670	69.080	69.600	44.343	1,314,400
2019-10-18	68.730	69.580	68.670	69.200	44.088	1,772,900
2019-10-17	68.510	68.920	68.070	68.670	43.750	1,324,600
2019-10-16	68.820	69.110	68.200	68.450	43.610	1,915,300
2019-10-15	69.060	70.080	69.040	69.250	44.120	1,844,200
2019-10-14	69.130	69.320	68.330	69.140	44.050	1,387,400
2019-10-11	69.530	70.060	69.150	69.510	44.286	1,960,500
2019-10-10	68.730	69.340	68.160	68.970	43.942	1,697,600
2019-10-09	68.900	69.460	68.500	68.610	43.712	1,902,900
2019-10-08	70.200	70.510	68.080	68.200	43.451	2,990,000
2019-10-07	72.050	72.110	70.720	70.720	45.057	1,398,600
2019-10-04	71.990	72.440	71.630	72.030	45.891	1,400,900
2019-10-03	71.180	72.310	70.660	71.990	45.866	1,448,100
2019-10-02	72.360	72.440	71.570	71.630	45.636	1,873,300
2019-10-01	73.950	74.220	72.690	72.710	46.324	1,618,600
2019-09-30	73.100	73.740	73.100	73.690	46.949	1,775,300
2019-09-27	73.320	73.850	73.040	73.300	46.700	1,651,600
2019-09-26	73.320	73.670	72.840	73.490	46.821	3,012,200
2019-09-25	73.770	74.050	73.310	73.630	46.911	3,102,600
2019-09-24	74.980	75.190	73.460	74.140	47.235	2,426,400
2019-09-23	75.340	75.890	74.770	74.810	47.662	2,261,000
2019-09-20	75.340	75.850	74.760	75.770	48.274	3,109,600
2019-09-19	76.930	76.950	74.530	75.090	47.841	2,716,700
2019-09-18	75.780	76.540	75.500	76.500	48.739	2,020,000
2019-09-17	75.970	76.780	75.270	76.200	48.548	2,132,700
2019-09-16	76.140	77.210	75.430	75.830	48.312	2,866,900
2019-09-13	74.150	74.970	74.110	74.480	47.452	1,797,700
2019-09-12	73.640	74.650	73.640	73.930	47.102	1,726,800
2019-09-11	73.630	74.180	73.210	74.060	47.184	1,777,600
2019-09-10	73.660	74.380	73.030	73.520	46.840	2,057,600
2019-09-09	72.200	73.960	72.060	73.670	46.936	2,353,200
2019-09-06	70.700	71.870	70.160	71.830	45.764	1,767,200
2019-09-05	71.620	71.890	70.890	71.020	45.248	1,810,400
2019-09-04	71.280	71.450	70.870	71.040	45.260	1,571,700
2019-09-03	70.310	70.970	70.060	70.610	44.986	2,154,600
2019-08-30	71.250	71.530	70.280	71.280	45.413	1,868,100
2019-08-29	70.020	70.910	69.810	70.820	45.120	1,672,600
2019-08-28	68.690	69.740	68.530	69.530	44.298	1,672,200
2019-08-27	68.490	69.220	67.800	68.320	43.527	1,481,700
2019-08-26	68.220	68.560	67.890	68.200	43.451	1,395,800
2019-08-23	69.550	69.820	67.160	67.410	42.948	2,500,800

← NewerPage 30 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.