Oneok Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	85.300	87.980	84.990	86.510	81.026	3,358,000
2025-05-12	85.290	86.750	84.170	85.040	79.650	3,386,300
2025-05-09	83.590	83.940	82.070	82.300	77.083	2,885,300
2025-05-08	81.250	83.030	80.770	82.250	77.036	4,868,800
2025-05-07	79.490	80.630	79.060	80.250	75.163	3,285,100
2025-05-06	80.100	80.450	78.570	79.290	74.264	3,996,200
2025-05-05	81.210	81.460	79.290	80.150	75.070	3,588,600
2025-05-02	82.200	83.180	80.940	82.780	76.568	5,505,900
2025-05-01	81.210	83.520	80.550	80.930	74.857	5,276,000
2025-04-30	84.250	84.380	80.800	82.160	75.995	7,058,300
2025-04-29	87.120	88.190	86.580	87.860	81.267	3,491,300
2025-04-28	86.220	88.150	86.150	87.870	81.276	3,578,200
2025-04-25	85.500	86.520	85.500	86.310	79.833	1,831,800
2025-04-24	85.320	86.890	85.020	86.280	79.806	3,494,400
2025-04-23	85.210	87.290	84.030	84.660	78.307	4,243,300
2025-04-22	83.470	84.440	82.300	84.050	77.743	2,884,800
2025-04-21	84.990	85.730	80.940	81.820	75.680	3,477,200
2025-04-17	86.020	88.130	85.900	86.230	79.759	2,758,000
2025-04-16	84.310	86.220	84.160	84.800	78.437	2,675,700
2025-04-15	83.690	86.070	83.470	84.160	77.845	3,286,200
2025-04-14	84.500	84.900	82.310	83.380	77.123	3,239,200
2025-04-11	81.600	82.910	78.820	82.560	76.365	3,777,800
2025-04-10	82.460	82.900	78.550	81.240	75.144	5,158,800
2025-04-09	77.440	85.980	75.550	84.860	78.492	7,617,100
2025-04-08	83.880	84.500	77.270	78.710	72.804	6,621,800
2025-04-07	77.990	83.850	75.470	80.910	74.839	11,180,900
2025-04-04	88.450	89.600	80.460	80.860	74.792	11,054,300
2025-04-03	95.820	97.410	92.520	92.700	85.744	5,845,700
2025-04-02	98.280	100.57	98.210	100.37	92.838	2,150,400
2025-04-01	98.540	99.700	97.630	99.500	92.033	2,037,300
2025-03-31	98.150	99.710	97.970	99.220	91.775	3,715,300
2025-03-28	98.830	99.120	97.290	98.480	91.090	2,167,800
2025-03-27	101.27	101.27	98.230	98.680	91.275	2,849,400
2025-03-26	103.31	103.61	100.89	101.26	93.661	2,731,400
2025-03-25	102.84	103.64	102.18	102.38	94.697	2,672,800
2025-03-24	100.21	102.73	99.770	102.30	94.623	3,284,700
2025-03-21	100.12	100.47	98.670	99.340	91.885	9,379,300
2025-03-20	99.610	100.96	99.090	100.65	93.097	2,753,400
2025-03-19	98.550	100.89	98.350	100.05	92.542	3,153,200
2025-03-18	99.140	99.720	97.680	98.010	90.655	2,728,700
2025-03-17	96.300	99.460	96.180	98.440	91.053	2,878,900
2025-03-14	94.440	96.880	93.900	96.430	89.194	2,944,400
2025-03-13	93.040	94.720	92.600	93.500	86.484	4,146,100
2025-03-12	93.800	94.800	92.780	92.970	85.994	3,186,500
2025-03-11	91.710	93.630	91.540	92.620	85.670	5,919,800
2025-03-10	89.790	92.590	88.470	91.420	84.560	5,995,400
2025-03-07	89.690	90.480	87.360	89.570	82.849	4,077,200
2025-03-06	91.000	91.380	88.570	89.740	83.006	4,589,300
2025-03-05	92.560	93.500	90.410	91.870	84.976	4,906,900
2025-03-04	95.160	95.760	92.640	93.790	86.752	4,215,900
2025-03-03	100.39	101.48	96.000	96.760	89.499	3,557,300
2025-02-28	97.050	100.44	96.970	100.39	92.857	7,100,800
2025-02-27	95.980	97.690	95.150	96.640	89.388	3,178,200
2025-02-26	95.210	96.320	94.400	95.760	88.574	3,242,300
2025-02-25	98.160	98.880	92.360	95.770	88.583	7,094,300
2025-02-24	98.710	99.930	97.300	98.120	90.757	4,545,200
2025-02-21	97.960	99.460	97.320	98.100	90.739	4,112,800
2025-02-20	98.810	98.890	96.600	98.630	91.229	2,986,200
2025-02-19	98.510	100.01	98.270	99.200	91.756	2,729,800
2025-02-18	97.990	99.250	97.040	98.640	91.238	3,457,600

← NewerPage 7 of 79 · 4,729 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.