ONE Gas, Inc. Common Stock (OGS)

82.22
+1.19 (1.47%)
NYSE · Last Trade: Nov 4th, 5:50 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ONE Gas, Inc. Common Stock (OGS)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202681.7482.7580.4082.22851,17182.22
11/03/202680.9782.0679.2781.03974,17981.03
11/02/202679.5380.0178.1579.94656,91479.94
10/30/202679.0179.4078.2578.54635,40878.54
10/29/202678.4978.5777.8878.10450,00178.10
10/28/202678.2578.4377.2377.46474,30677.46
10/27/202678.0278.7877.6978.42526,63878.42
10/26/202677.7578.4777.3678.36609,06578.36
10/23/202677.9978.6577.0877.93607,48177.93
10/22/202676.0378.3076.0378.25522,82678.25
10/21/202675.7276.5275.5075.55390,78175.55
10/20/202675.0976.0374.8975.60475,29375.60
10/19/202675.5275.9374.3474.59508,95074.59
10/16/202675.0375.7774.5375.60508,59375.60
10/15/202675.1975.3874.2574.56529,02374.56
10/14/202674.1774.5873.0674.05779,40774.05
10/13/202674.2974.7573.2074.54869,40574.54
10/12/202672.5173.9172.2773.61548,95273.61
10/09/202672.1273.3072.0872.50668,31872.50
10/08/202671.8872.5171.4672.361,340,02872.36
10/07/202672.9773.2972.5472.65510,73172.65
10/06/202673.0873.3972.4573.15563,80673.15
10/05/202672.5873.0971.8772.57577,39072.57
10/02/202672.0773.0072.0772.57573,02772.57
10/01/202671.7271.8970.3771.71632,17871.71
9/30/202672.4972.7371.6171.87692,63871.87
9/29/202671.7172.2971.2372.20645,59072.20
9/28/202671.9972.1170.9171.66698,49271.66
9/25/202671.8272.2371.2771.80789,60271.80
9/24/202672.6573.1071.6071.95569,77671.95
9/23/202673.1873.3371.8372.29992,68272.29
9/22/202674.2674.4373.4973.57553,77973.57
9/21/202675.7975.9874.2874.31406,91174.31
9/18/202675.6775.7774.6575.191,101,37175.19
9/17/202676.6576.9376.0776.24442,70176.24
9/16/202676.8077.3776.0676.45576,32076.45
9/15/202677.3077.5676.0676.35762,42276.35
9/14/202678.0378.1477.2077.28554,06677.28
9/11/202678.6178.6177.2077.34550,98077.34
9/10/202679.4280.2277.7778.16657,11278.16
9/09/202681.1381.1678.1079.12725,46479.12
9/08/202680.3181.2479.9180.75412,09580.75
9/04/202680.8180.8379.6379.86451,11979.86
9/03/202680.2180.9579.7880.54311,29280.54
9/02/202680.4580.4579.3479.95408,41879.95
9/01/202679.5880.4279.1780.36362,67980.36
8/31/202678.8780.1078.0179.27535,89079.27
8/28/202680.1480.4879.1379.47551,81579.47
8/27/202680.4080.4079.1079.61413,88279.61
8/26/202680.3581.3780.0881.10315,44181.10
8/25/202679.9280.7579.9280.41391,04680.41
8/24/202678.8380.4578.8380.35378,89880.35
8/21/202681.9781.9778.7478.83717,79878.83
8/20/202681.1682.3881.1681.39320,81481.39
8/19/202681.5782.2281.2181.39519,15381.39
8/18/202680.8881.6680.1481.05464,83981.05
8/17/202679.4780.1679.4779.98338,77379.98
8/14/202680.8181.5280.5380.98353,69380.30
8/13/202681.1582.0080.7881.01485,54480.33
8/12/202679.6180.4579.1480.38427,12479.70
8/11/202678.0379.7977.9979.60346,75878.93
8/10/202679.8080.8578.4778.87431,32678.21
8/07/202680.1880.4678.8080.22393,21479.55
8/06/202680.4780.7679.2279.62550,16178.95
8/05/202679.1579.8777.0779.251,051,31078.58