Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	63.460	63.990	63.130	63.840	40.163	2,410,400
2019-05-28	65.750	65.850	64.040	64.260	40.428	2,865,600
2019-05-24	65.870	65.990	65.240	65.660	41.308	1,440,900
2019-05-23	66.060	66.060	64.360	65.330	41.101	2,925,300
2019-05-22	67.770	67.860	66.600	66.910	42.095	1,966,000
2019-05-21	67.390	68.350	67.250	67.970	42.762	1,947,900
2019-05-20	68.290	68.290	67.020	67.040	42.176	1,724,300
2019-05-17	67.810	68.790	67.810	68.170	42.887	1,380,500
2019-05-16	67.610	68.380	67.470	68.100	42.843	1,646,800
2019-05-15	67.100	67.600	66.890	67.250	42.309	1,296,200
2019-05-14	66.790	67.590	66.630	66.970	42.132	1,368,900
2019-05-13	67.130	67.130	65.660	66.490	41.830	2,322,800
2019-05-10	65.970	67.400	65.740	67.220	42.290	1,802,600
2019-05-09	65.580	66.100	65.160	66.040	41.547	1,959,200
2019-05-08	66.120	66.720	65.970	66.020	41.535	1,409,900
2019-05-07	65.800	66.330	64.960	66.330	41.730	2,400,400
2019-05-06	66.350	66.880	66.080	66.220	41.661	1,987,700
2019-05-03	67.380	67.580	66.860	66.890	42.082	2,088,100
2019-05-02	67.180	67.530	66.290	66.850	42.057	3,476,800
2019-05-01	67.970	68.580	66.730	67.580	42.516	3,316,700
2019-04-30	69.010	69.010	67.650	67.930	42.736	2,410,200
2019-04-29	68.590	68.970	68.350	68.620	43.171	1,317,300
2019-04-26	68.880	68.990	67.970	68.730	43.240	1,833,000
2019-04-25	69.820	70.530	69.580	69.760	43.344	1,516,900
2019-04-24	70.000	70.140	69.640	70.030	43.511	1,631,100
2019-04-23	70.000	70.090	69.260	69.870	43.412	1,622,100
2019-04-22	69.410	70.010	68.980	69.930	43.449	2,011,200
2019-04-18	69.620	69.840	69.000	69.140	42.958	1,695,600
2019-04-17	70.340	70.500	69.710	69.730	43.325	1,525,400
2019-04-16	70.300	70.520	70.060	70.240	43.642	1,459,500
2019-04-15	70.410	70.720	69.720	70.090	43.549	1,589,300
2019-04-12	70.230	70.760	70.120	70.600	43.865	1,468,400
2019-04-11	69.770	70.080	69.490	70.040	43.517	1,146,300
2019-04-10	70.100	70.520	69.680	69.810	43.375	1,391,300
2019-04-09	70.340	70.340	69.510	69.870	43.412	1,428,600
2019-04-08	70.540	70.800	70.220	70.520	43.816	1,598,000
2019-04-05	69.510	70.830	69.300	70.540	43.828	2,202,300
2019-04-04	69.360	69.490	68.830	69.480	43.170	1,686,600
2019-04-03	70.390	70.390	68.880	69.320	43.070	2,167,700
2019-04-02	70.490	70.610	70.060	70.210	43.623	1,795,800
2019-04-01	70.010	70.400	69.620	70.350	43.710	2,008,400
2019-03-29	69.980	70.040	69.360	69.840	43.393	3,037,500
2019-03-28	68.560	69.410	68.360	69.380	43.107	2,610,900
2019-03-27	68.890	69.400	68.390	68.840	42.772	1,760,500
2019-03-26	69.850	70.430	69.020	69.290	43.051	1,966,000
2019-03-25	68.870	69.370	68.340	69.280	43.045	1,770,900
2019-03-22	69.320	69.790	68.670	69.010	42.878	2,344,200
2019-03-21	68.640	69.860	68.640	69.850	43.399	1,788,900
2019-03-20	68.320	69.540	68.020	68.800	42.747	2,666,700
2019-03-19	68.600	68.840	68.080	68.310	42.443	2,129,400
2019-03-18	67.120	68.580	66.960	68.370	42.480	2,874,700
2019-03-15	66.790	67.240	66.560	66.850	41.535	4,470,100
2019-03-14	67.260	67.400	66.970	67.120	41.703	1,787,000
2019-03-13	67.340	67.450	66.840	67.310	41.821	2,178,500
2019-03-12	66.500	67.420	66.350	66.750	41.473	2,416,500
2019-03-11	65.930	66.430	65.620	66.290	41.188	2,291,500
2019-03-08	65.030	65.670	64.520	65.580	40.746	2,375,100
2019-03-07	65.520	66.330	65.360	65.890	40.939	2,798,400
2019-03-06	65.500	65.820	65.210	65.430	40.653	2,413,300
2019-03-05	66.020	66.120	65.360	65.950	40.976	2,694,700

← NewerPage 32 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.