Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	66.090	66.390	64.500	64.560	39.040	2,766,900
2018-09-07	65.690	66.300	65.420	65.840	39.814	1,392,400
2018-09-06	66.100	66.630	65.620	66.010	39.917	2,182,600
2018-09-05	65.620	66.090	64.880	66.080	39.959	1,928,200
2018-09-04	65.910	66.120	65.480	65.700	39.729	1,947,900
2018-08-31	66.210	66.390	65.610	65.910	39.856	1,876,700
2018-08-30	66.600	66.840	66.070	66.450	40.183	2,100,600
2018-08-29	67.320	67.380	66.610	66.680	40.322	2,193,500
2018-08-28	67.770	68.260	67.200	67.320	40.709	1,779,900
2018-08-27	67.470	67.900	67.230	67.810	41.005	2,137,000
2018-08-24	67.580	67.900	67.310	67.490	40.812	2,043,600
2018-08-23	68.130	68.170	67.100	67.220	40.649	1,352,200
2018-08-22	67.740	68.350	67.740	68.220	41.253	1,733,700
2018-08-21	68.320	68.420	67.380	67.470	40.800	1,312,300
2018-08-20	67.640	67.970	67.410	67.840	41.024	1,424,300
2018-08-17	67.260	67.780	67.070	67.520	40.830	1,551,500
2018-08-16	67.280	67.770	66.850	67.150	40.606	1,935,800
2018-08-15	68.090	68.090	66.530	66.950	40.485	2,001,200
2018-08-14	68.460	68.920	68.430	68.550	41.453	2,509,100
2018-08-13	68.900	69.080	68.000	68.040	41.144	1,530,800
2018-08-10	68.660	69.240	68.600	68.900	41.665	2,107,300
2018-08-09	68.730	69.260	68.530	68.740	41.568	1,752,500
2018-08-08	67.960	68.670	67.770	68.610	41.489	1,623,600
2018-08-07	68.760	68.760	68.120	68.240	41.265	1,964,400
2018-08-06	67.640	68.300	67.300	68.210	41.247	2,034,600
2018-08-03	67.700	68.150	67.230	67.510	40.824	2,726,400
2018-08-02	67.830	69.020	67.560	68.500	40.924	3,500,700
2018-08-01	71.040	71.040	67.620	68.120	40.697	3,540,200
2018-07-31	70.700	71.170	70.060	70.440	42.083	4,583,600
2018-07-30	70.550	70.780	70.050	70.580	42.166	1,833,500
2018-07-27	71.130	71.290	69.840	70.120	41.892	2,191,100
2018-07-26	70.890	71.420	70.610	71.290	42.591	1,242,300
2018-07-25	70.260	71.110	70.130	70.890	42.352	2,011,200
2018-07-24	70.380	70.760	70.000	70.380	42.047	1,987,700
2018-07-23	70.170	70.390	69.560	70.150	41.910	1,586,300
2018-07-20	70.510	70.770	69.710	69.930	41.778	2,109,200
2018-07-19	70.160	71.080	70.020	70.440	42.083	2,278,500
2018-07-18	69.760	70.810	69.360	70.130	41.898	2,737,800
2018-07-17	69.970	70.610	69.770	70.330	42.017	2,683,500
2018-07-16	70.860	70.980	69.850	70.010	41.826	2,478,500
2018-07-13	70.830	71.710	70.830	71.400	42.656	2,752,400
2018-07-12	70.600	70.980	70.110	70.860	42.334	1,640,700
2018-07-11	70.860	71.140	69.730	70.310	42.005	1,960,800
2018-07-10	71.750	71.990	71.050	71.220	42.549	1,901,100
2018-07-09	71.480	71.770	71.190	71.310	42.603	2,269,800
2018-07-06	70.170	71.340	69.970	71.210	42.543	1,603,200
2018-07-05	69.960	70.600	69.890	70.230	41.957	1,905,600
2018-07-03	69.500	70.500	69.280	69.330	41.420	1,108,900
2018-07-02	69.560	69.760	68.720	68.950	41.193	1,751,200
2018-06-29	70.290	70.490	69.550	69.830	41.718	1,877,900
2018-06-28	69.930	70.310	69.050	69.930	41.778	1,628,900
2018-06-27	70.290	70.990	69.530	69.750	41.671	1,883,000
2018-06-26	68.950	69.890	68.800	69.720	41.653	1,605,000
2018-06-25	69.820	69.920	68.390	68.700	41.043	1,630,800
2018-06-22	70.210	70.770	69.800	69.990	41.814	4,425,400
2018-06-21	69.730	69.860	68.680	68.780	41.091	1,751,100
2018-06-20	69.230	70.310	69.160	70.070	41.862	1,912,700
2018-06-19	67.830	68.910	67.500	68.790	41.097	2,281,900
2018-06-18	67.840	68.850	67.750	68.520	40.936	3,584,900
2018-06-15	69.230	69.460	67.650	67.780	40.494	4,014,900

← NewerPage 35 of 79 · 4,732 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.