Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	71.360	71.440	70.140	70.280	44.776	1,809,600
2019-08-21	71.570	71.900	70.910	71.180	45.350	1,971,000
2019-08-20	70.890	72.090	70.560	71.060	45.273	1,579,000
2019-08-19	70.080	71.080	69.580	70.910	45.178	1,677,800
2019-08-16	68.150	69.490	68.110	69.300	44.152	2,117,100
2019-08-15	67.640	68.590	67.560	67.950	43.292	1,300,000
2019-08-14	68.670	69.010	67.520	67.710	43.139	2,742,300
2019-08-13	69.160	69.810	68.780	69.640	44.368	2,069,000
2019-08-12	69.750	70.350	68.890	69.270	44.133	2,253,800
2019-08-09	69.050	69.960	68.710	69.050	43.993	1,750,900
2019-08-08	67.180	68.950	66.850	68.940	43.922	2,434,300
2019-08-07	67.000	67.430	65.970	66.760	42.534	2,850,400
2019-08-06	68.170	68.490	67.310	68.100	43.387	1,895,500
2019-08-05	69.000	69.160	67.040	67.670	43.113	2,560,900
2019-08-02	71.400	72.020	70.350	70.990	44.662	2,183,500
2019-08-01	69.930	72.380	69.770	70.990	44.662	3,845,600
2019-07-31	67.530	71.470	67.240	70.080	44.089	4,271,100
2019-07-30	66.540	67.280	66.150	67.210	42.283	1,923,200
2019-07-29	68.560	68.560	66.670	66.800	42.026	2,474,700
2019-07-26	68.690	68.790	68.020	68.490	43.089	1,496,600
2019-07-25	69.000	69.000	68.250	68.570	43.139	1,697,100
2019-07-24	68.340	68.580	67.510	68.430	43.051	1,255,900
2019-07-23	69.060	69.200	68.370	68.510	43.101	1,203,700
2019-07-22	68.590	69.230	68.360	69.140	43.498	1,552,600
2019-07-19	69.180	69.420	68.520	68.530	43.114	1,881,500
2019-07-18	69.340	69.420	68.810	69.160	43.510	1,908,200
2019-07-17	70.320	70.320	69.500	69.640	43.812	1,995,700
2019-07-16	70.900	70.900	69.770	70.150	44.133	1,925,600
2019-07-15	71.390	71.430	70.710	70.980	44.655	1,542,400
2019-07-12	71.260	71.410	70.910	71.300	44.857	1,376,800
2019-07-11	70.730	71.160	70.490	71.060	44.706	1,951,100
2019-07-10	70.080	70.720	69.880	70.450	44.322	1,686,200
2019-07-09	69.630	69.930	69.190	69.820	43.925	1,770,900
2019-07-08	70.160	70.320	69.300	69.570	43.768	1,688,500
2019-07-05	69.980	70.290	69.530	70.280	44.215	1,287,000
2019-07-03	69.480	70.230	69.290	70.200	44.165	1,226,400
2019-07-02	69.430	69.590	68.760	69.360	43.636	2,044,600
2019-07-01	69.640	69.990	69.300	69.590	43.781	2,278,300
2019-06-28	67.530	68.840	67.460	68.810	43.290	2,657,200
2019-06-27	67.280	67.550	67.100	67.400	42.403	1,261,000
2019-06-26	67.280	67.840	66.840	67.350	42.372	1,483,700
2019-06-25	67.250	67.290	66.650	66.720	41.975	1,389,200
2019-06-24	69.010	69.310	67.020	67.290	42.334	2,389,200
2019-06-21	67.600	68.960	67.600	68.940	43.372	3,847,100
2019-06-20	67.030	67.880	66.910	67.760	42.629	2,536,900
2019-06-19	65.720	66.460	65.400	66.250	41.679	2,100,900
2019-06-18	65.370	65.830	65.060	65.670	41.315	1,844,600
2019-06-17	64.350	65.070	64.190	64.810	40.774	1,775,700
2019-06-14	65.040	65.140	64.050	64.460	40.553	1,573,900
2019-06-13	65.040	65.150	64.630	65.030	40.912	1,874,400
2019-06-12	65.340	65.890	64.110	64.450	40.547	2,187,200
2019-06-11	66.210	66.250	65.590	65.720	41.346	1,376,700
2019-06-10	66.120	66.310	65.640	65.820	41.409	1,355,300
2019-06-07	66.110	66.870	65.880	65.990	41.516	1,730,200
2019-06-06	65.450	66.710	65.210	65.980	41.510	2,790,700
2019-06-05	65.130	65.370	64.840	65.250	41.050	1,590,300
2019-06-04	64.290	65.120	63.940	65.100	40.956	1,635,100
2019-06-03	64.120	64.440	63.520	63.780	40.126	1,870,700
2019-05-31	63.470	64.320	63.380	63.620	40.025	2,298,400
2019-05-30	63.820	64.390	63.810	64.130	40.346	1,211,600

← NewerPage 31 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.