ONEOK, Inc. - Price History
Monthly price history for OKE (ONEOK, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $79.71 | $79.71 |
March 2024 | $80.17 | $80.17 |
February 2024 | $75.12 | $75.12 |
January 2024 | $68.25 | $68.25 |
December 2023 | $69.23 | $70.22 |
November 2023 | $67.88 | $68.85 |
October 2023 | $64.28 | $65.20 |
September 2023 | $61.63 | $63.43 |
August 2023 | $63.35 | $65.20 |
July 2023 | $65.14 | $67.04 |
June 2023 | $59.12 | $61.72 |
May 2023 | $54.27 | $56.66 |
April 2023 | $62.65 | $65.41 |
March 2023 | $59.97 | $63.54 |
February 2023 | $61.77 | $65.45 |
January 2023 | $64.63 | $68.48 |
December 2022 | $61.16 | $65.70 |
November 2022 | $62.29 | $66.92 |
October 2022 | $55.22 | $59.32 |
September 2022 | $46.95 | $51.24 |
August 2022 | $56.10 | $61.23 |
July 2022 | $54.74 | $59.74 |
June 2022 | $50.06 | $55.50 |
May 2022 | $59.40 | $65.85 |
April 2022 | $57.13 | $63.33 |
March 2022 | $62.82 | $70.63 |
February 2022 | $58.08 | $65.30 |
January 2022 | $53.97 | $60.68 |
December 2021 | $51.45 | $58.76 |
November 2021 | $52.40 | $59.84 |
October 2021 | $55.71 | $63.62 |
September 2021 | $50.05 | $57.99 |
August 2021 | $45.33 | $52.52 |
July 2021 | $44.86 | $51.97 |
June 2021 | $47.19 | $55.64 |
May 2021 | $44.73 | $52.74 |
April 2021 | $44.39 | $52.34 |
March 2021 | $42.18 | $50.66 |
February 2021 | $36.88 | $44.29 |
January 2021 | $33.16 | $39.83 |
December 2020 | $31.24 | $38.38 |
November 2020 | $29.20 | $35.87 |
October 2020 | $23.61 | $29 |
September 2020 | $20.50 | $25.98 |
August 2020 | $21.68 | $27.48 |
July 2020 | $22.02 | $27.91 |
June 2020 | $25.37 | $33.22 |
May 2020 | $28.02 | $36.69 |
April 2020 | $22.86 | $29.93 |
March 2020 | $16.12 | $21.81 |
February 2020 | $49.32 | $66.72 |
January 2020 | $55.34 | $74.87 |
December 2019 | $55.25 | $75.67 |
November 2019 | $51.88 | $71.05 |
October 2019 | $50.32 | $69.83 |
September 2019 | $53.10 | $73.69 |
August 2019 | $51.36 | $71.28 |
July 2019 | $49.86 | $70.08 |
June 2019 | $48.96 | $68.81 |
May 2019 | $45.27 | $63.62 |
April 2019 | $48.34 | $67.93 |
March 2019 | $49.08 | $69.84 |
February 2019 | $45.16 | $64.26 |
January 2019 | $45.12 | $64.21 |
December 2018 | $37.39 | $53.95 |
November 2018 | $42.58 | $61.43 |
October 2018 | $44.87 | $65.60 |
September 2018 | $46.36 | $67.79 |
August 2018 | $45.08 | $65.91 |
July 2018 | $47.60 | $70.44 |
June 2018 | $47.18 | $69.83 |
May 2018 | $46.06 | $68.16 |
April 2018 | $40.69 | $60.22 |
March 2018 | $37.95 | $56.92 |
February 2018 | $37.56 | $56.33 |
January 2018 | $39.25 | $58.86 |
December 2017 | $35.19 | $53.45 |
November 2017 | $34.16 | $51.90 |
October 2017 | $35.23 | $54.27 |
September 2017 | $35.97 | $55.41 |
August 2017 | $35.16 | $54.16 |
July 2017 | $36.22 | $56.57 |
June 2017 | $33.40 | $52.16 |
May 2017 | $31.81 | $49.68 |
April 2017 | $33.69 | $52.61 |
March 2017 | $35.10 | $55.44 |
February 2017 | $34.22 | $54.05 |
January 2017 | $34.89 | $55.11 |
December 2016 | $35.95 | $57.41 |
November 2016 | $34.39 | $54.93 |
October 2016 | $30.32 | $48.43 |
September 2016 | $31.78 | $51.39 |
August 2016 | $28.99 | $46.89 |
July 2016 | $27.32 | $44.79 |
June 2016 | $28.94 | $47.45 |
May 2016 | $26.38 | $43.25 |
April 2016 | $22.05 | $36.15 |
March 2016 | $17.91 | $29.86 |
February 2016 | $14.40 | $24 |
January 2016 | $14.94 | $24.91 |
December 2015 | $14.40 | $24.66 |
November 2015 | $17.22 | $29.48 |
October 2015 | $19.81 | $33.92 |
September 2015 | $18.46 | $32.20 |
August 2015 | $20.64 | $36.01 |
July 2015 | $21.66 | $37.79 |
June 2015 | $22.29 | $39.48 |
May 2015 | $23.67 | $41.92 |
April 2015 | $27.16 | $48.10 |
March 2015 | $26.90 | $48.24 |
February 2015 | $24.68 | $44.26 |
January 2015 | $24.55 | $44.03 |
December 2014 | $27.38 | $49.79 |
November 2014 | $29.79 | $54.16 |
October 2014 | $32.42 | $58.94 |
September 2014 | $35.70 | $65.55 |
August 2014 | $38.23 | $70.20 |
July 2014 | $35.08 | $64.43 |
June 2014 | $36.75 | $68.08 |
May 2014 | $34.81 | $64.49 |
April 2014 | $34.13 | $63.22 |
March 2014 | $31.70 | $59.25 |
February 2014 | $31.64 | $59.14 |
January 2014 | $31.86 | $68.49 |
December 2013 | $28.93 | $62.18 |
November 2013 | $27.01 | $58.07 |
October 2013 | $26.28 | $56.50 |
September 2013 | $24.64 | $53.32 |
August 2013 | $23.77 | $51.44 |
July 2013 | $24.29 | $52.95 |
June 2013 | $18.95 | $41.31 |
May 2013 | $20.71 | $45.14 |
April 2013 | $23.56 | $51.36 |
March 2013 | $21.72 | $47.67 |
February 2013 | $20.50 | $44.99 |
January 2013 | $21.42 | $47.01 |
December 2012 | $19.33 | $42.75 |
November 2012 | $20.29 | $44.87 |
October 2012 | $21.24 | $47.30 |
September 2012 | $21.69 | $48.31 |
August 2012 | $19.99 | $44.53 |
July 2012 | $19.84 | $44.51 |
June 2012 | $18.86 | $42.31 |
May 2012 | $18.49 | $82.99 |
April 2012 | $19.14 | $85.88 |
March 2012 | $18.06 | $81.66 |
February 2012 | $18.28 | $82.64 |
January 2012 | $18.40 | $83.16 |
December 2011 | $19.04 | $86.68 |
November 2011 | $18.27 | $83.16 |
October 2011 | $16.58 | $76.05 |
September 2011 | $14.40 | $66.04 |
August 2011 | $15.46 | $70.90 |
July 2011 | $15.87 | $72.79 |
June 2011 | $16.02 | $74.01 |
May 2011 | $15.38 | $71.09 |
April 2011 | $15.13 | $69.94 |
March 2011 | $14.36 | $66.88 |
February 2011 | $13.87 | $64.57 |
January 2011 | $12.65 | $58.89 |
December 2010 | $11.81 | $55.47 |
November 2010 | $10.88 | $51.11 |
October 2010 | $10.60 | $49.82 |
September 2010 | $9.50 | $45.04 |
August 2010 | $9.05 | $42.91 |
July 2010 | $9.81 | $46.53 |
June 2010 | $9.03 | $43.25 |
May 2010 | $9.28 | $44.47 |
April 2010 | $10.26 | $49.14 |
March 2010 | $9.44 | $45.65 |
February 2010 | $9.17 | $44.33 |
January 2010 | $8.73 | $42.19 |
December 2009 | $9.13 | $44.57 |
November 2009 | $8.20 | $40.02 |
October 2009 | $7.42 | $36.21 |
September 2009 | $7.42 | $36.62 |
August 2009 | $6.86 | $33.88 |
July 2009 | $6.71 | $33.10 |
June 2009 | $5.90 | $29.49 |
May 2009 | $5.86 | $29.30 |
April 2009 | $5.24 | $26.17 |
March 2009 | $4.46 | $22.63 |
February 2009 | $4.40 | $22.34 |
January 2009 | $5.76 | $29.22 |
December 2008 | $5.66 | $29.12 |
November 2008 | $5.70 | $29.34 |
October 2008 | $6.20 | $31.90 |
September 2008 | $6.60 | $34.40 |
August 2008 | $8.38 | $43.71 |
July 2008 | $8.72 | $45.48 |
June 2008 | $9.28 | $48.83 |
May 2008 | $9.52 | $50.06 |
April 2008 | $9.15 | $48.12 |
March 2008 | $8.42 | $44.63 |
February 2008 | $8.78 | $46.57 |
January 2008 | $8.87 | $47 |
December 2007 | $8.38 | $44.77 |
November 2007 | $8.70 | $46.50 |
October 2007 | $9.34 | $49.94 |
September 2007 | $8.80 | $47.40 |
August 2007 | $8.70 | $46.85 |
July 2007 | $9.42 | $50.75 |
June 2007 | $9.30 | $50.41 |
May 2007 | $9.98 | $54.10 |
April 2007 | $8.93 | $48.41 |
March 2007 | $8.24 | $45 |
February 2007 | $7.63 | $41.66 |
January 2007 | $7.86 | $42.91 |
December 2006 | $7.83 | $43.12 |
November 2006 | $7.85 | $43.24 |
October 2006 | $7.56 | $41.63 |
September 2006 | $6.81 | $37.79 |
August 2006 | $6.90 | $38.27 |
July 2006 | $6.71 | $37.21 |
June 2006 | $6.08 | $34.04 |
May 2006 | $6 | $33.59 |
April 2006 | $5.90 | $33.01 |
March 2006 | $5.71 | $32.25 |
February 2006 | $5.42 | $30.59 |
January 2006 | $5 | $28.26 |
December 2005 | $4.67 | $26.63 |
November 2005 | $4.81 | $27.43 |
October 2005 | $5.04 | $28.74 |
September 2005 | $5.91 | $34.02 |
August 2005 | $5.90 | $34 |
July 2005 | $6.07 | $34.95 |
June 2005 | $5.62 | $32.65 |
May 2005 | $5.31 | $30.85 |
April 2005 | $4.97 | $28.86 |
March 2005 | $5.26 | $30.82 |
February 2005 | $5 | $29.30 |
January 2005 | $4.72 | $27.70 |
December 2004 | $4.80 | $28.42 |
November 2004 | $4.72 | $27.92 |
October 2004 | $4.53 | $26.82 |
September 2004 | $4.36 | $26.02 |
August 2004 | $3.94 | $23.56 |
July 2004 | $3.52 | $21 |
June 2004 | $3.64 | $21.99 |
May 2004 | $3.54 | $21.37 |
April 2004 | $3.47 | $20.95 |
March 2004 | $3.70 | $22.55 |
February 2004 | $3.64 | $22.21 |
January 2004 | $3.72 | $22.69 |
December 2003 | $3.59 | $22.08 |
November 2003 | $3.22 | $19.81 |
October 2003 | $3.24 | $19.89 |
September 2003 | $3.25 | $20.17 |
August 2003 | $3.38 | $20.99 |
July 2003 | $3.36 | $20.86 |
June 2003 | $3.14 | $19.63 |
May 2003 | $3.26 | $20.37 |
April 2003 | $3.03 | $18.97 |
March 2003 | $2.91 | $18.34 |
February 2003 | $2.73 | $17.23 |
January 2003 | $2.72 | $17.15 |
December 2002 | $3.01 | $19.20 |
November 2002 | $2.97 | $18.94 |
October 2002 | $2.97 | $18.94 |
September 2002 | $2.94 | $18.90 |
August 2002 | $3.01 | $19.34 |
July 2002 | $2.88 | $18.50 |
June 2002 | $3.39 | $21.95 |
May 2002 | $3.20 | $20.77 |
April 2002 | $3.37 | $21.86 |
March 2002 | $3.19 | $20.85 |
February 2002 | $2.79 | $18.24 |
January 2002 | $2.64 | $17.25 |
December 2001 | $2.71 | $17.84 |
November 2001 | $2.61 | $17.20 |
October 2001 | $2.61 | $17.22 |
September 2001 | $2.49 | $16.56 |
August 2001 | $2.44 | $16.20 |
July 2001 | $2.74 | $18.20 |
June 2001 | $2.94 | $19.70 |
May 2001 | $3.14 | $42.10 |
April 2001 | $3.22 | $43.22 |
March 2001 | $3.03 | $40.89 |
February 2001 | $3.26 | $43.95 |
January 2001 | $3.31 | $44.69 |
December 2000 | $3.54 | $48.12 |
November 2000 | $3 | $40.81 |
October 2000 | $2.92 | $39.62 |
September 2000 | $2.90 | $39.75 |
August 2000 | $2.33 | $31.94 |
July 2000 | $1.95 | $26.69 |
June 2000 | $1.87 | $25.94 |
May 2000 | $2.10 | $29.12 |
April 2000 | $1.82 | $25.25 |
March 2000 | $1.78 | $25 |
February 2000 | $1.62 | $22.69 |
January 2000 | $1.86 | $26.12 |
December 1999 | $1.77 | $25.12 |
November 1999 | $1.90 | $26.94 |
October 1999 | $2.06 | $29.19 |
September 1999 | $2.11 | $30.31 |
August 1999 | $2.17 | $31.06 |
July 1999 | $2.22 | $31.81 |
June 1999 | $2.19 | $31.75 |
May 1999 | $2.07 | $30 |
April 1999 | $1.93 | $27.94 |
March 1999 | $1.69 | $24.75 |
February 1999 | $1.82 | $26.62 |
January 1999 | $2 | $29.25 |
December 1998 | $2.44 | $36.12 |
November 1998 | $2.35 | $34.81 |
October 1998 | $2.32 | $34.25 |
September 1998 | $2.28 | $34 |
August 1998 | $2.02 | $30.06 |
July 1998 | $2.29 | $34.12 |
June 1998 | $2.65 | $39.87 |
May 1998 | $2.60 | $39.06 |
April 1998 | $2.69 | $40.50 |
March 1998 | $2.69 | $40.75 |
February 1998 | $2.31 | $35 |
January 1998 | $2.25 | $34.19 |
December 1997 | $2.64 | $40.37 |
November 1997 | $2.44 | $37.37 |
October 1997 | $2.24 | $34.31 |
September 1997 | $2.11 | $32.62 |
August 1997 | $2.10 | $32.37 |
July 1997 | $2.27 | $35 |
June 1997 | $2.07 | $32.19 |
May 1997 | $1.94 | $30.25 |
April 1997 | $1.91 | $29.75 |
March 1997 | $1.65 | $26 |
February 1997 | $1.81 | $28.50 |
January 1997 | $1.88 | $29.62 |
December 1996 | $1.89 | $30 |
November 1996 | $1.73 | $27.50 |
October 1996 | $1.69 | $26.87 |
September 1996 | $1.71 | $27.50 |
August 1996 | $1.70 | $27.37 |
July 1996 | $1.64 | $26.37 |
June 1996 | $1.54 | $25 |
May 1996 | $1.68 | $27.25 |
April 1996 | $1.60 | $26 |
March 1996 | $1.46 | $24 |
February 1996 | $1.32 | $21.75 |
January 1996 | $1.27 | $20.87 |
December 1995 | $1.37 | $22.87 |
November 1995 | $1.41 | $23.50 |
October 1995 | $1.46 | $24.37 |
September 1995 | $1.38 | $23.25 |
August 1995 | $1.30 | $21.87 |
July 1995 | $1.38 | $23.25 |
June 1995 | $1.25 | $21.37 |
May 1995 | $1.11 | $19 |
April 1995 | $1.12 | $19.12 |
March 1995 | $1.09 | $18.87 |
February 1995 | $1 | $17.25 |
January 1995 | $1.01 | $17.50 |
December 1994 | $1.02 | $18 |
November 1994 | $0.98 | $17.25 |
October 1994 | $1 | $17.62 |
September 1994 | $0.94 | $16.87 |
August 1994 | $1.01 | $18 |
July 1994 | $1.03 | $18.50 |
June 1994 | $0.94 | $17.12 |
May 1994 | $0.90 | $16.37 |
April 1994 | $0.92 | $16.62 |
March 1994 | $0.93 | $17.12 |
February 1994 | $0.98 | $18.12 |
January 1994 | $1.07 | $19.75 |
December 1993 | $1.01 | $18.87 |
November 1993 | $1.09 | $20.50 |
October 1993 | $1.13 | $21.25 |
September 1993 | $1.17 | $22.25 |
August 1993 | $1.13 | $21.50 |
July 1993 | $1.11 | $21.12 |
June 1993 | $1.36 | $26.12 |
May 1993 | $1.22 | $23.37 |
April 1993 | $1.21 | $23.25 |
March 1993 | $1.14 | $22.25 |
February 1993 | $1.05 | $20.37 |
January 1993 | $0.95 | $18.50 |
December 1992 | $0.93 | $18.37 |
November 1992 | $0.86 | $16.87 |
October 1992 | $0.92 | $18.12 |
September 1992 | $0.87 | $17.37 |
August 1992 | $0.85 | $17 |
July 1992 | $0.84 | $16.87 |
June 1992 | $0.84 | $17 |
May 1992 | $0.79 | $16 |
April 1992 | $0.80 | $16.25 |
March 1992 | $0.79 | $16.12 |
February 1992 | $0.74 | $15.12 |
January 1992 | $0.80 | $16.25 |
December 1991 | $0.83 | $16.87 |
November 1991 | $0.78 | $15.87 |
October 1991 | $0.73 | $14.75 |
September 1991 | $0.68 | $14 |
August 1991 | $0.67 | $13.87 |
July 1991 | $0.66 | $13.62 |
June 1991 | $0.68 | $14.25 |
May 1991 | $0.72 | $15.12 |
April 1991 | $0.69 | $14.37 |
March 1991 | $0.61 | $12.87 |
February 1991 | $0.65 | $13.87 |
January 1991 | $0.65 | $13.87 |
December 1990 | $0.68 | $14.75 |
November 1990 | $0.69 | $14.87 |
October 1990 | $0.70 | $15 |
September 1990 | $0.72 | $15.62 |
August 1990 | $0.60 | $13 |
July 1990 | $0.64 | $14 |
June 1990 | $0.59 | $13.12 |
May 1990 | $0.60 | $13.37 |
April 1990 | $0.58 | $12.75 |
March 1990 | $0.65 | $14.62 |
February 1990 | $0.66 | $29.62 |
January 1990 | $0.65 | $29.12 |
December 1989 | $0.70 | $31.87 |
November 1989 | $0.74 | $33.62 |
October 1989 | $0.62 | $28.37 |
September 1989 | $0.66 | $30.50 |
August 1989 | $0.65 | $30 |
July 1989 | $0.61 | $28 |
June 1989 | $0.51 | $23.87 |
May 1989 | $0.50 | $23.37 |
April 1989 | $0.52 | $24.50 |
March 1989 | $0.46 | $21.75 |
February 1989 | $0.47 | $22.37 |
January 1989 | $0.45 | $21.12 |
December 1988 | $0.39 | $18.87 |
November 1988 | $0.37 | $17.62 |
October 1988 | $0.36 | $17.12 |
September 1988 | $0.36 | $17.37 |
August 1988 | $0.35 | $17 |
July 1988 | $0.39 | $18.62 |
June 1988 | $0.34 | $16.25 |
May 1988 | $0.25 | $11.87 |
April 1988 | $0.23 | $11.12 |
March 1988 | $0.21 | $10.12 |
February 1988 | $0.39 | $18.62 |
January 1988 | $0.40 | $19.37 |
December 1987 | $0.34 | $16.75 |
November 1987 | $0.46 | $23.12 |
October 1987 | $0.47 | $23.37 |
September 1987 | $0.64 | $32.62 |
August 1987 | $0.73 | $37.25 |
July 1987 | $0.67 | $34.12 |
June 1987 | $0.66 | $34.50 |
May 1987 | $0.62 | $32.25 |
April 1987 | $0.62 | $32.25 |
March 1987 | $0.78 | $41.50 |
February 1987 | $0.75 | $39.87 |
January 1987 | $0.72 | $38.12 |
December 1986 | $0.62 | $33.50 |
November 1986 | $0.66 | $35.25 |
October 1986 | $0.61 | $32.62 |
September 1986 | $0.57 | $31.37 |
August 1986 | $0.60 | $32.62 |
July 1986 | $0.57 | $31 |
June 1986 | $0.54 | $30.50 |
May 1986 | $0.54 | $30.50 |
April 1986 | $0.53 | $29.50 |
March 1986 | $0.53 | $30.12 |
February 1986 | $0.50 | $28.62 |
January 1986 | $0.52 | $30 |
December 1985 | $0.55 | $31.87 |
November 1985 | $0.54 | $31.75 |
October 1985 | $0.50 | $29 |
September 1985 | $0.47 | $28.12 |
August 1985 | $0.50 | $30.12 |
July 1985 | $0.52 | $30.87 |
June 1985 | $0.53 | $32 |
May 1985 | $0.54 | $32.75 |
April 1985 | $0.51 | $30.75 |
March 1985 | $0.50 | $31.12 |
February 1985 | $0.51 | $31.87 |
January 1985 | $0.51 | $31.87 |
December 1984 | $0.46 | $28.87 |
November 1984 | $0.44 | $28.12 |
October 1984 | $0.45 | $3 |
September 1984 | $0.46 | $3.09 |
August 1984 | $0.48 | $3.17 |
July 1984 | $0.47 | $3.15 |
June 1984 | $0.46 | $3.10 |
May 1984 | $0.49 | $3.28 |
April 1984 | $0.49 | $3.27 |
March 1984 | $0.47 | $3.16 |
February 1984 | $0.50 | $3.34 |
January 1984 | $0.51 | $3.41 |
December 1983 | $0.50 | $3.34 |
November 1983 | $0.50 | $3.31 |
October 1983 | $0.49 | $3.27 |
September 1983 | $0.51 | $3.39 |
August 1983 | $0.46 | $3.06 |
July 1983 | $0.45 | $3 |
June 1983 | $0.43 | $2.89 |
May 1983 | $0.44 | $2.91 |
April 1983 | $0.40 | $2.68 |
March 1983 | $0.40 | $2.65 |
February 1983 | $0.42 | $2.78 |
January 1983 | $0.41 | $2.76 |
December 1982 | $0.44 | $2.91 |
November 1982 | $0.46 | $3.06 |
October 1982 | $0.46 | $3.05 |
September 1982 | $0.42 | $2.83 |
August 1982 | $0.44 | $2.93 |
July 1982 | $0.40 | $2.70 |
June 1982 | $0.47 | $3.13 |
May 1982 | $0.48 | $3.17 |
April 1982 | $0.46 | $3.08 |
March 1982 | $0.44 | $2.91 |
February 1982 | $0.46 | $3.09 |
January 1982 | $0.46 | $3.06 |
December 1981 | $0.45 | $3.02 |
November 1981 | $0.48 | $3.19 |
October 1981 | $0.49 | $3.26 |
September 1981 | $0.48 | $3.23 |
August 1981 | $0.56 | $3.71 |
July 1981 | $0.56 | $3.71 |
June 1981 | $0.50 | $3.31 |
May 1981 | $0.54 | $3.57 |
April 1981 | $0.54 | $3.58 |
March 1981 | $0.57 | $3.83 |
February 1981 | $0.56 | $3.71 |
January 1981 | $0.64 | $4.27 |
December 1980 | $0.62 | $4.13 |
November 1980 | $0.68 | $4.56 |
October 1980 | $0.66 | $4.38 |
OKE
Price: $77.88
Dividend Yield: 0.05%
Forward Dividend Yield: 5.10%
Payout Ratio: 72.79%
Dividend Per Share: 3.96 USD
Earnings Per Share: 5.48 USD
P/E Ratio: 12.69
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Midstream
Volume: 2.5 million
Ebitda: 492.5 millionMarket Capitalization: 45.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 40
DGR3: 1.43%
DGR5: 5.68%
DGR10: 19.84%
DGR20: 17.70%