Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	52.250	52.250	51.470	51.510	29.981	3,059,000
2017-12-19	52.700	52.700	51.840	51.860	30.184	2,434,100
2017-12-18	52.480	52.780	52.160	52.350	30.470	3,723,800
2017-12-15	52.880	53.020	52.060	52.160	30.359	5,325,700
2017-12-14	52.880	53.470	52.720	52.740	30.697	2,280,200
2017-12-13	53.470	53.540	53.100	53.220	30.976	1,861,700
2017-12-12	53.480	53.860	53.110	53.400	31.081	2,427,500
2017-12-11	53.140	54.150	53.000	53.400	31.081	3,076,000
2017-12-08	52.730	53.120	52.600	53.010	30.854	2,106,700
2017-12-07	51.810	52.420	51.650	52.410	30.504	1,848,500
2017-12-06	52.300	52.340	51.450	51.800	30.149	1,733,400
2017-12-05	52.370	52.580	52.150	52.340	30.464	2,302,900
2017-12-04	52.130	52.880	51.960	52.290	30.435	3,566,700
2017-12-01	52.270	52.400	51.590	52.110	30.330	3,260,300
2017-11-30	50.630	52.070	50.630	51.900	30.208	4,323,100
2017-11-29	49.910	50.440	49.760	50.430	29.352	2,074,800
2017-11-28	50.060	50.380	49.680	50.060	29.137	1,854,000
2017-11-27	50.800	51.030	49.650	50.020	29.113	2,638,100
2017-11-24	50.830	51.340	50.820	51.040	29.707	1,056,000
2017-11-22	50.470	50.640	50.200	50.580	29.439	2,233,000
2017-11-21	51.200	51.350	50.080	50.200	29.218	2,348,100
2017-11-20	50.650	50.990	50.390	50.830	29.585	1,964,300
2017-11-17	50.760	50.770	50.300	50.670	29.492	1,526,500
2017-11-16	50.850	51.020	50.330	50.650	29.480	2,175,500
2017-11-15	51.150	51.180	50.520	50.830	29.585	2,611,400
2017-11-14	52.240	52.560	51.270	51.380	29.905	2,921,700
2017-11-13	52.430	52.830	52.120	52.210	30.388	2,336,600
2017-11-10	53.090	53.190	52.000	52.400	30.499	2,437,900
2017-11-09	52.810	53.350	52.530	52.990	30.842	2,040,200
2017-11-08	53.060	53.550	52.840	53.100	30.906	2,162,800
2017-11-07	52.860	53.370	52.430	53.170	30.947	2,142,000
2017-11-06	52.650	52.990	52.220	52.800	30.731	3,077,800
2017-11-03	52.370	52.900	51.700	52.650	30.644	2,110,000
2017-11-02	54.240	54.490	52.670	53.350	30.618	3,027,900
2017-11-01	54.750	55.750	53.960	54.530	31.295	2,724,500
2017-10-31	54.000	54.370	53.760	54.270	31.146	2,072,400
2017-10-30	54.150	54.620	53.880	54.040	31.014	1,973,700
2017-10-27	53.130	54.340	52.800	54.080	31.037	2,053,400
2017-10-26	54.000	54.190	52.820	53.430	30.664	2,909,500
2017-10-25	55.960	55.960	53.480	53.710	30.825	3,262,100
2017-10-24	55.280	56.110	54.870	55.940	32.104	3,530,400
2017-10-23	56.130	56.220	54.980	55.050	31.594	2,341,900
2017-10-20	55.940	56.140	55.720	56.000	32.139	2,309,100
2017-10-19	55.050	55.820	55.050	55.810	32.030	1,382,300
2017-10-18	56.460	56.550	55.220	55.370	31.777	2,109,000
2017-10-17	56.250	56.450	56.080	56.420	32.380	1,400,500
2017-10-16	56.370	56.600	56.090	56.250	32.282	1,633,000
2017-10-13	56.870	56.980	56.260	56.470	32.409	2,089,200
2017-10-12	55.980	56.580	55.680	56.410	32.374	2,335,900
2017-10-11	55.900	56.550	55.780	56.380	32.357	1,518,900
2017-10-10	56.580	56.580	55.900	56.020	32.150	1,828,800
2017-10-09	56.330	56.690	56.030	56.070	32.179	2,409,200
2017-10-06	56.190	56.430	55.540	56.190	32.248	1,866,100
2017-10-05	56.400	57.080	56.240	56.700	32.541	2,570,100
2017-10-04	56.290	56.600	56.100	56.300	32.311	2,113,200
2017-10-03	55.850	56.370	55.410	56.190	32.248	2,758,700
2017-10-02	54.980	55.880	54.710	55.840	32.047	2,627,300
2017-09-29	55.220	55.610	55.110	55.410	31.800	2,496,200
2017-09-28	55.250	55.470	54.760	55.420	31.806	3,381,800
2017-09-27	55.250	55.580	54.900	55.550	31.881	2,524,400

← NewerPage 38 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.