Oneok Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 107.77 | 110.05 | 107.55 | 109.81 | 100.49 | 3,500,500 |
| 2024-11-14 | 109.00 | 109.17 | 107.08 | 107.88 | 98.727 | 2,640,300 |
| 2024-11-13 | 108.45 | 108.83 | 107.46 | 108.17 | 98.992 | 4,370,500 |
| 2024-11-12 | 108.94 | 109.21 | 106.72 | 107.82 | 98.672 | 2,934,700 |
| 2024-11-11 | 107.84 | 109.18 | 106.85 | 109.04 | 99.789 | 2,974,000 |
| 2024-11-08 | 104.50 | 107.20 | 104.42 | 107.16 | 98.068 | 3,579,800 |
| 2024-11-07 | 102.18 | 104.50 | 101.67 | 104.14 | 95.304 | 3,438,100 |
| 2024-11-06 | 101.07 | 103.12 | 100.23 | 102.20 | 93.529 | 4,402,000 |
| 2024-11-05 | 96.000 | 98.650 | 95.770 | 98.610 | 90.243 | 3,043,000 |
| 2024-11-04 | 93.680 | 95.790 | 93.530 | 95.640 | 87.525 | 3,006,100 |
| 2024-11-01 | 96.660 | 96.690 | 92.830 | 93.360 | 85.439 | 3,165,200 |
| 2024-10-31 | 96.930 | 98.060 | 96.600 | 96.880 | 87.754 | 3,456,600 |
| 2024-10-30 | 95.600 | 97.560 | 95.000 | 96.160 | 87.102 | 3,921,500 |
| 2024-10-29 | 95.880 | 95.950 | 94.960 | 95.550 | 86.550 | 2,898,900 |
| 2024-10-28 | 95.200 | 96.150 | 95.000 | 96.020 | 86.975 | 2,442,600 |
| 2024-10-25 | 97.860 | 97.860 | 96.130 | 96.660 | 87.555 | 2,171,200 |
| 2024-10-24 | 97.270 | 97.710 | 96.780 | 97.420 | 88.243 | 1,818,000 |
| 2024-10-23 | 96.990 | 97.980 | 96.460 | 96.760 | 87.646 | 1,836,100 |
| 2024-10-22 | 97.050 | 97.740 | 96.870 | 97.370 | 88.198 | 1,922,300 |
| 2024-10-21 | 97.750 | 98.430 | 96.210 | 96.820 | 87.700 | 1,506,700 |
| 2024-10-18 | 96.640 | 97.250 | 95.950 | 97.230 | 88.071 | 2,123,100 |
| 2024-10-17 | 96.000 | 96.940 | 95.940 | 96.440 | 87.356 | 2,203,100 |
| 2024-10-16 | 95.320 | 96.000 | 94.930 | 95.650 | 86.640 | 2,085,000 |
| 2024-10-15 | 95.870 | 96.250 | 94.530 | 94.980 | 86.033 | 3,075,800 |
| 2024-10-14 | 96.350 | 98.010 | 96.050 | 97.500 | 88.316 | 1,962,700 |
| 2024-10-11 | 94.790 | 96.640 | 94.670 | 96.610 | 87.510 | 4,026,300 |
| 2024-10-10 | 95.050 | 95.500 | 94.290 | 94.690 | 85.771 | 1,372,700 |
| 2024-10-09 | 93.170 | 94.890 | 92.950 | 94.750 | 85.825 | 1,884,300 |
| 2024-10-08 | 94.570 | 94.570 | 92.940 | 93.600 | 84.783 | 2,100,300 |
| 2024-10-07 | 95.080 | 95.590 | 94.570 | 94.840 | 85.906 | 1,597,900 |
| 2024-10-04 | 95.410 | 95.520 | 94.550 | 95.230 | 86.260 | 1,861,300 |
| 2024-10-03 | 93.620 | 95.120 | 92.970 | 94.710 | 85.789 | 2,763,300 |
| 2024-10-02 | 92.960 | 93.500 | 91.820 | 93.400 | 84.602 | 2,396,700 |
| 2024-10-01 | 90.450 | 92.770 | 90.000 | 92.280 | 83.588 | 2,751,300 |
| 2024-09-30 | 90.420 | 91.220 | 89.400 | 91.130 | 82.546 | 2,491,500 |
| 2024-09-27 | 89.200 | 90.650 | 88.740 | 90.240 | 81.740 | 3,154,800 |
| 2024-09-26 | 92.720 | 93.570 | 88.830 | 89.150 | 80.752 | 5,757,300 |
| 2024-09-25 | 95.310 | 95.660 | 94.210 | 94.690 | 85.771 | 2,640,900 |
| 2024-09-24 | 95.880 | 96.050 | 94.880 | 95.230 | 86.260 | 1,883,200 |
| 2024-09-23 | 94.180 | 95.380 | 94.140 | 95.270 | 86.296 | 2,299,100 |
| 2024-09-20 | 93.240 | 94.520 | 93.050 | 93.970 | 85.118 | 6,023,200 |
| 2024-09-19 | 95.180 | 95.280 | 93.280 | 93.770 | 84.937 | 2,124,200 |
| 2024-09-18 | 94.700 | 95.260 | 93.850 | 93.900 | 85.055 | 1,824,100 |
| 2024-09-17 | 93.700 | 94.950 | 93.370 | 94.660 | 85.743 | 2,464,200 |
| 2024-09-16 | 92.860 | 93.880 | 92.360 | 93.680 | 84.856 | 2,286,100 |
| 2024-09-13 | 90.750 | 91.390 | 90.260 | 91.370 | 82.763 | 1,851,500 |
| 2024-09-12 | 90.510 | 90.740 | 90.060 | 90.500 | 81.975 | 2,333,200 |
| 2024-09-11 | 91.440 | 91.550 | 89.000 | 90.240 | 81.740 | 3,434,500 |
| 2024-09-10 | 92.070 | 92.890 | 90.390 | 91.720 | 83.080 | 3,441,400 |
| 2024-09-09 | 91.560 | 92.770 | 90.900 | 92.040 | 83.370 | 2,825,500 |
| 2024-09-06 | 91.890 | 92.420 | 90.530 | 91.060 | 82.482 | 3,207,300 |
| 2024-09-05 | 91.920 | 92.400 | 91.230 | 91.810 | 83.162 | 2,733,400 |
| 2024-09-04 | 92.740 | 93.000 | 90.820 | 91.320 | 82.718 | 3,158,900 |
| 2024-09-03 | 91.810 | 92.840 | 91.000 | 92.240 | 83.551 | 3,684,700 |
| 2024-08-30 | 89.930 | 92.610 | 89.780 | 92.360 | 83.660 | 4,921,700 |
| 2024-08-29 | 88.410 | 90.660 | 88.200 | 90.150 | 81.658 | 4,178,600 |
| 2024-08-28 | 88.170 | 88.770 | 87.740 | 88.210 | 79.901 | 1,670,400 |
| 2024-08-27 | 88.420 | 88.780 | 88.110 | 88.440 | 80.109 | 1,351,000 |
| 2024-08-26 | 88.770 | 89.280 | 88.350 | 88.600 | 80.254 | 1,497,900 |
| 2024-08-23 | 88.000 | 88.190 | 87.340 | 88.070 | 79.774 | 1,557,200 |
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.