Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	69.070	69.710	68.990	69.340	41.426	2,362,700
2018-06-13	69.110	69.110	68.400	68.870	41.145	2,603,300
2018-06-12	69.080	69.840	68.950	69.240	41.366	1,736,100
2018-06-11	68.290	69.380	67.850	69.020	41.234	1,680,900
2018-06-08	68.670	68.930	67.900	68.450	40.894	2,173,400
2018-06-07	68.290	68.630	68.030	68.550	40.954	1,727,300
2018-06-06	68.660	68.850	67.410	67.660	40.422	1,954,900
2018-06-05	68.200	69.250	68.080	68.570	40.966	2,515,000
2018-06-04	68.900	69.110	67.850	68.300	40.804	1,506,600
2018-06-01	68.350	68.950	67.900	68.510	40.930	1,745,100
2018-05-31	67.770	68.880	67.760	68.160	40.721	3,821,200
2018-05-30	66.660	68.410	66.570	68.230	40.762	2,586,600
2018-05-29	65.610	66.580	65.510	66.300	39.609	2,786,300
2018-05-25	65.330	65.950	64.710	65.890	39.364	1,708,500
2018-05-24	66.170	66.590	65.870	66.380	39.657	2,113,400
2018-05-23	65.800	66.870	65.420	66.730	39.866	1,989,200
2018-05-22	66.610	66.910	65.950	66.060	39.466	1,847,100
2018-05-21	66.550	66.600	66.020	66.490	39.723	1,941,600
2018-05-18	66.540	66.670	65.800	66.270	39.592	1,865,300
2018-05-17	66.890	67.310	66.300	66.520	39.741	1,732,000
2018-05-16	66.510	66.780	66.150	66.650	39.819	2,137,100
2018-05-15	66.640	66.830	65.940	66.670	39.830	2,378,600
2018-05-14	65.920	66.770	65.860	66.590	39.783	1,810,500
2018-05-11	65.570	66.040	65.360	65.820	39.323	2,549,100
2018-05-10	65.200	65.460	64.650	65.300	39.012	1,905,500
2018-05-09	64.610	65.490	64.400	64.710	38.660	2,188,000
2018-05-08	63.920	64.200	62.480	63.940	38.200	2,310,300
2018-05-07	64.180	64.760	63.540	64.070	38.277	2,542,300
2018-05-04	62.680	63.730	62.560	63.450	37.907	1,843,700
2018-05-03	62.560	63.170	62.280	62.840	37.542	2,347,700
2018-05-02	60.570	63.150	60.570	62.570	37.381	3,924,300
2018-05-01	60.000	60.760	59.920	60.490	36.138	2,209,300
2018-04-30	59.780	60.630	59.610	60.220	35.977	2,145,200
2018-04-27	59.110	60.280	58.380	59.880	35.774	1,617,500
2018-04-26	59.810	60.330	59.620	60.130	35.448	2,547,400
2018-04-25	58.970	59.610	58.660	59.600	35.136	1,824,600
2018-04-24	60.070	60.120	58.820	59.390	35.012	1,654,400
2018-04-23	59.500	60.280	59.260	59.960	35.348	1,649,300
2018-04-20	59.860	59.910	59.280	59.540	35.101	1,777,300
2018-04-19	59.990	60.610	59.640	59.740	35.218	1,874,500
2018-04-18	60.330	60.620	59.830	59.830	35.271	2,676,600
2018-04-17	59.810	60.100	59.520	59.670	35.177	1,964,100
2018-04-16	58.830	59.890	58.460	59.750	35.224	2,173,800
2018-04-13	58.540	58.980	58.080	58.510	34.493	1,604,100
2018-04-12	58.590	58.700	57.790	58.320	34.381	2,190,800
2018-04-11	58.080	58.870	58.000	58.620	34.558	2,014,400
2018-04-10	57.590	58.890	57.370	58.310	34.375	2,558,100
2018-04-09	56.950	57.680	56.420	56.750	33.456	1,879,700
2018-04-06	57.130	57.470	56.120	56.690	33.420	2,169,900
2018-04-05	56.740	57.600	56.580	57.440	33.863	1,750,400
2018-04-04	55.540	56.680	55.260	56.520	33.320	2,379,600
2018-04-03	56.310	56.630	55.150	56.600	33.367	2,454,300
2018-04-02	56.760	57.480	55.450	56.140	33.096	3,108,700
2018-03-29	55.740	57.200	55.500	56.920	33.556	2,701,700
2018-03-28	56.880	57.130	55.580	55.630	32.795	3,115,200
2018-03-27	57.030	57.870	56.420	56.960	33.580	3,790,400
2018-03-26	57.340	57.450	56.310	57.020	33.615	2,414,800
2018-03-23	57.620	57.620	56.750	56.750	33.456	3,591,800
2018-03-22	57.910	58.330	57.280	57.330	33.798	2,754,700
2018-03-21	57.980	58.850	57.700	58.460	34.464	3,186,800

← NewerPage 36 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.