Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	66.440	66.440	64.730	65.900	40.945	2,677,100
2019-03-01	64.680	65.950	64.580	65.870	40.927	3,167,400
2019-02-28	65.150	65.230	64.050	64.260	39.926	5,854,400
2019-02-27	64.750	65.430	64.120	65.150	40.479	3,153,900
2019-02-26	66.160	66.840	64.090	64.290	39.945	6,081,400
2019-02-25	67.900	68.140	67.410	67.650	42.033	4,639,700
2019-02-22	68.320	68.320	67.550	67.870	42.169	2,304,200
2019-02-21	68.080	68.280	67.280	67.800	42.126	2,545,000
2019-02-20	68.450	68.770	68.000	68.120	42.325	3,123,600
2019-02-19	67.400	69.160	67.300	68.580	42.610	3,353,700
2019-02-15	67.290	67.980	67.210	67.710	42.070	4,623,400
2019-02-14	65.720	67.950	65.570	66.680	41.430	4,027,400
2019-02-13	65.460	66.280	65.350	66.080	41.057	1,900,200
2019-02-12	65.960	66.170	64.970	65.210	40.517	2,687,600
2019-02-11	64.620	65.150	64.420	65.050	40.417	2,637,300
2019-02-08	65.060	65.190	63.810	65.020	40.398	2,271,400
2019-02-07	65.430	65.610	64.590	65.140	40.473	2,763,200
2019-02-06	65.830	66.030	65.440	65.770	40.864	2,368,600
2019-02-05	65.780	66.300	65.450	66.210	41.138	2,346,700
2019-02-04	64.570	66.000	64.510	65.990	41.001	2,518,200
2019-02-01	64.640	65.170	63.970	65.160	40.485	2,212,300
2019-01-31	64.620	64.620	63.530	64.210	39.895	2,524,400
2019-01-30	63.910	64.490	63.610	64.200	39.889	1,911,400
2019-01-29	62.560	64.230	62.360	63.600	39.516	5,111,200
2019-01-28	61.690	62.320	61.290	62.290	38.702	2,574,700
2019-01-25	62.270	62.500	61.860	62.440	38.795	2,854,600
2019-01-24	62.430	63.100	62.020	62.650	38.392	2,795,100
2019-01-23	62.790	63.160	61.740	62.550	38.330	3,913,300
2019-01-22	62.740	63.260	62.180	62.580	38.349	3,419,000
2019-01-18	62.560	63.690	62.260	63.190	38.722	3,428,900
2019-01-17	60.740	62.080	60.740	61.900	37.932	2,389,200
2019-01-16	61.060	61.620	60.790	61.170	37.485	2,464,900
2019-01-15	59.670	61.080	59.610	60.960	37.356	2,653,100
2019-01-14	59.090	59.920	58.450	59.370	36.382	2,102,500
2019-01-11	60.030	60.480	59.480	59.800	36.645	3,108,100
2019-01-10	59.170	60.110	58.960	60.040	36.792	2,874,700
2019-01-09	59.640	60.280	58.950	59.730	36.602	4,147,400
2019-01-08	58.310	59.180	57.930	58.870	36.075	2,696,800
2019-01-07	56.850	58.120	56.350	57.640	35.321	2,975,300
2019-01-04	55.490	56.830	54.920	56.650	34.715	2,704,800
2019-01-03	54.580	55.000	53.520	54.280	33.262	3,715,100
2019-01-02	53.050	55.050	52.720	54.410	33.342	3,539,500
2018-12-31	53.220	54.000	53.070	53.950	33.060	2,875,000
2018-12-28	53.640	53.950	51.840	52.980	32.466	4,146,400
2018-12-27	52.610	53.370	50.960	53.320	32.674	3,919,800
2018-12-26	51.240	53.720	50.260	53.700	32.907	2,738,500
2018-12-24	53.300	53.440	50.790	50.790	31.124	1,621,200
2018-12-21	53.730	55.570	53.560	53.900	33.030	5,180,600
2018-12-20	55.200	56.040	53.750	54.520	33.410	3,595,700
2018-12-19	56.750	58.130	55.390	55.890	34.249	3,144,500
2018-12-18	58.490	58.730	56.190	56.470	34.605	3,115,100
2018-12-17	59.970	60.470	58.170	58.600	35.910	2,856,400
2018-12-14	60.980	61.580	59.950	60.190	36.884	2,386,600
2018-12-13	59.450	61.590	59.450	61.450	37.656	3,024,300
2018-12-12	59.720	60.260	59.290	59.710	36.590	1,874,700
2018-12-11	60.000	60.220	58.320	58.980	36.143	2,437,200
2018-12-10	59.370	59.850	57.430	59.160	36.253	2,836,200
2018-12-07	60.370	61.800	59.880	59.990	36.762	2,554,000
2018-12-06	59.560	59.660	57.780	59.370	36.382	2,815,600
2018-12-04	62.620	62.970	60.320	60.600	37.135	3,004,900

← NewerPage 33 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.