Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	62.680	63.110	61.730	62.750	38.453	2,281,900
2018-11-30	60.870	61.710	60.420	61.430	37.644	3,127,900
2018-11-29	61.360	61.860	60.740	61.340	37.589	2,331,800
2018-11-28	59.670	60.700	58.870	60.520	37.086	2,275,100
2018-11-27	59.490	60.180	59.400	59.750	36.614	2,053,500
2018-11-26	59.770	60.130	59.250	59.530	36.480	1,914,000
2018-11-23	59.550	59.910	58.710	59.100	36.216	876,900
2018-11-21	60.560	61.620	60.340	60.990	37.374	2,069,700
2018-11-20	61.570	61.690	59.980	60.340	36.976	2,274,200
2018-11-19	61.780	62.590	60.800	62.280	38.165	2,222,200
2018-11-16	61.550	62.420	61.000	62.200	38.116	2,324,900
2018-11-15	60.120	61.370	59.660	61.360	37.601	2,305,900
2018-11-14	61.940	62.250	60.270	60.370	36.994	2,230,700
2018-11-13	62.330	62.850	60.790	61.010	37.387	1,791,900
2018-11-12	63.510	63.740	62.200	62.390	38.232	1,981,000
2018-11-09	63.140	63.550	62.250	63.090	38.661	2,410,400
2018-11-08	64.090	64.940	63.670	63.970	39.200	2,435,800
2018-11-07	64.060	64.920	63.380	64.070	39.262	2,706,900
2018-11-06	63.750	63.980	62.510	63.690	39.029	1,945,100
2018-11-05	63.220	63.980	62.790	63.950	39.188	2,460,900
2018-11-02	64.600	64.810	61.850	62.530	38.318	2,757,900
2018-11-01	65.920	65.920	64.100	64.810	39.191	2,443,600
2018-10-31	64.710	66.900	64.500	65.600	39.669	4,456,800
2018-10-30	63.210	63.820	62.200	63.270	38.260	2,377,200
2018-10-29	63.900	64.250	62.460	63.230	38.236	2,449,300
2018-10-26	64.270	64.440	62.460	63.340	38.302	2,872,400
2018-10-25	64.510	65.390	63.900	64.610	39.070	2,245,800
2018-10-24	66.000	66.000	63.590	63.640	38.484	2,232,500
2018-10-23	66.020	66.380	64.030	65.900	39.850	2,870,800
2018-10-22	67.820	67.880	66.380	66.980	40.503	1,949,600
2018-10-19	67.450	68.490	67.440	67.790	40.993	3,165,000
2018-10-18	66.590	67.960	66.360	66.920	40.467	1,771,000
2018-10-17	67.450	67.480	66.390	67.020	40.528	1,582,600
2018-10-16	65.640	67.990	65.340	67.460	40.794	2,864,800
2018-10-15	65.000	65.410	64.300	64.810	39.191	1,590,000
2018-10-12	65.390	66.010	63.590	65.020	39.318	2,532,100
2018-10-11	66.890	66.890	64.970	65.220	39.439	3,041,500
2018-10-10	68.700	68.990	67.250	67.310	40.703	2,428,900
2018-10-09	68.490	68.890	68.210	68.720	41.556	1,333,300
2018-10-08	68.360	68.940	67.980	68.400	41.362	1,451,400
2018-10-05	68.410	68.950	68.250	68.610	41.489	1,582,900
2018-10-04	68.450	68.830	68.070	68.480	41.411	1,807,800
2018-10-03	68.100	68.560	67.280	68.430	41.380	2,714,100
2018-10-02	68.850	69.100	67.560	67.880	41.048	2,555,700
2018-10-01	68.080	69.170	67.800	68.950	41.695	2,155,900
2018-09-28	68.080	68.470	67.750	67.790	40.993	2,237,400
2018-09-27	68.700	68.700	67.850	68.180	41.229	2,132,600
2018-09-26	68.240	69.820	68.180	68.410	41.368	2,473,500
2018-09-25	68.190	68.490	67.370	68.430	41.380	3,232,700
2018-09-24	69.500	69.500	67.560	67.870	41.042	3,352,500
2018-09-21	68.860	69.320	66.900	69.110	41.792	5,101,500
2018-09-20	69.630	69.630	68.320	68.610	41.489	3,115,000
2018-09-19	69.320	69.670	69.070	69.520	42.039	3,252,100
2018-09-18	68.560	70.010	68.510	69.140	41.810	3,041,300
2018-09-17	66.660	68.600	66.410	67.970	41.102	3,835,100
2018-09-14	65.810	66.540	65.360	66.390	40.147	2,256,800
2018-09-13	64.980	65.980	64.920	65.960	39.887	2,084,200
2018-09-12	65.350	65.460	64.780	65.110	39.373	1,775,300
2018-09-11	64.520	65.540	64.340	65.020	39.318	2,585,900
2018-09-10	66.090	66.390	64.500	64.560	39.040	2,766,900

← NewerPage 34 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.