ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
73.70
-0.27 (-0.37%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 74.52 | 74.77 | 73.76 | 73.97 | 73.97 | -0.36% | 610,421 |
| Sep 24, 2024 | 74.23 | 74.99 | 73.80 | 74.24 | 74.24 | -0.07% | 431,468 |
| Sep 23, 2024 | 73.96 | 74.48 | 73.41 | 74.29 | 74.29 | 1.02% | 293,628 |
| Sep 20, 2024 | 73.54 | 74.27 | 73.20 | 73.54 | 73.54 | -0.14% | 883,363 |
| Sep 19, 2024 | 73.78 | 74.11 | 72.63 | 73.64 | 73.64 | 0.45% | 385,009 |
| Sep 18, 2024 | 73.39 | 74.08 | 73.00 | 73.31 | 73.31 | -0.29% | 238,166 |
| Sep 17, 2024 | 74.19 | 74.56 | 73.42 | 73.52 | 73.52 | -0.39% | 298,254 |
| Sep 16, 2024 | 72.98 | 73.94 | 72.82 | 73.81 | 73.81 | 1.58% | 300,918 |
| Sep 13, 2024 | 71.72 | 72.71 | 71.51 | 72.66 | 72.66 | 2.11% | 456,356 |
| Sep 12, 2024 | 70.78 | 71.18 | 70.25 | 71.16 | 71.16 | 0.65% | 511,727 |
| Sep 11, 2024 | 71.13 | 71.31 | 70.27 | 70.70 | 70.70 | 1.01% | 760,028 |
| Sep 10, 2024 | 68.87 | 70.13 | 68.66 | 69.99 | 69.99 | 1.82% | 296,208 |
| Sep 9, 2024 | 68.54 | 69.09 | 68.29 | 68.74 | 68.74 | 0.23% | 309,198 |
| Sep 6, 2024 | 69.74 | 69.86 | 68.49 | 68.58 | 68.58 | -1.66% | 234,702 |
| Sep 5, 2024 | 70.57 | 70.91 | 69.54 | 69.74 | 69.74 | -0.49% | 256,927 |
| Sep 4, 2024 | 69.87 | 70.18 | 69.52 | 70.08 | 70.08 | 0.81% | 320,825 |
| Sep 3, 2024 | 68.73 | 69.54 | 68.58 | 69.52 | 69.52 | 0.84% | 364,942 |
| Aug 30, 2024 | 68.39 | 69.08 | 67.68 | 68.94 | 68.94 | 1.10% | 498,843 |
| Aug 29, 2024 | 68.71 | 68.75 | 67.87 | 68.19 | 68.19 | -0.23% | 267,540 |
| Aug 28, 2024 | 68.56 | 69.16 | 68.33 | 68.35 | 68.35 | -0.42% | 399,801 |
| Aug 27, 2024 | 68.69 | 69.16 | 68.34 | 68.64 | 68.64 | -0.41% | 465,830 |
| Aug 26, 2024 | 68.43 | 69.52 | 68.43 | 68.92 | 68.92 | 1.23% | 406,901 |
| Aug 23, 2024 | 67.91 | 68.99 | 67.48 | 68.08 | 68.08 | 1.07% | 266,700 |
| Aug 22, 2024 | 67.49 | 67.66 | 67.02 | 67.36 | 67.36 | -0.19% | 199,904 |
| Aug 21, 2024 | 67.38 | 68.13 | 67.26 | 67.49 | 67.49 | 0.19% | 284,949 |
| Aug 20, 2024 | 66.92 | 67.56 | 66.90 | 67.36 | 67.36 | 0.61% | 221,560 |
| Aug 19, 2024 | 66.86 | 67.59 | 66.86 | 66.95 | 66.95 | 0.13% | 147,144 |
| Aug 16, 2024 | 66.93 | 67.24 | 66.74 | 66.86 | 66.86 | 0.10% | 285,334 |
| Aug 15, 2024 | 67.26 | 67.41 | 66.32 | 66.79 | 66.79 | 0.38% | 295,272 |
| Aug 14, 2024 | 66.77 | 67.07 | 66.36 | 66.54 | 66.54 | -1.22% | 215,978 |
| Aug 13, 2024 | 67.53 | 67.57 | 66.72 | 67.36 | 66.70 | 0.70% | 319,664 |
| Aug 12, 2024 | 67.49 | 67.76 | 66.61 | 66.89 | 66.23 | -1.20% | 237,831 |
| Aug 9, 2024 | 67.60 | 68.00 | 66.76 | 67.70 | 67.04 | 0.58% | 272,260 |
| Aug 8, 2024 | 67.18 | 68.08 | 67.13 | 67.31 | 66.65 | 0.19% | 377,597 |
| Aug 7, 2024 | 66.84 | 67.57 | 66.28 | 67.18 | 66.52 | 1.60% | 439,464 |
| Aug 6, 2024 | 66.84 | 67.63 | 65.75 | 66.12 | 65.47 | -0.72% | 585,277 |
| Aug 5, 2024 | 68.02 | 68.02 | 66.56 | 66.60 | 65.95 | -3.58% | 522,903 |
| Aug 2, 2024 | 69.10 | 69.90 | 68.26 | 69.07 | 68.39 | -0.86% | 501,700 |
| Aug 1, 2024 | 69.89 | 70.60 | 68.35 | 69.67 | 68.99 | 0.06% | 810,264 |
| Jul 31, 2024 | 71.78 | 71.78 | 69.48 | 69.63 | 68.95 | -1.29% | 882,806 |
| Jul 30, 2024 | 70.43 | 70.90 | 69.53 | 70.54 | 69.85 | 0.67% | 317,237 |
| Jul 29, 2024 | 70.59 | 70.68 | 69.66 | 70.07 | 69.38 | -0.60% | 349,709 |
| Jul 26, 2024 | 69.78 | 70.69 | 69.06 | 70.49 | 69.80 | 1.91% | 370,312 |
| Jul 25, 2024 | 69.47 | 70.54 | 69.11 | 69.17 | 68.49 | 0.04% | 453,066 |
| Jul 24, 2024 | 68.85 | 69.80 | 68.82 | 69.14 | 68.46 | 0.67% | 477,364 |
| Jul 23, 2024 | 68.57 | 68.91 | 68.00 | 68.68 | 68.01 | 0.03% | 343,621 |
| Jul 22, 2024 | 68.44 | 68.99 | 68.05 | 68.66 | 67.99 | 0.53% | 232,379 |
| Jul 19, 2024 | 68.53 | 68.65 | 67.31 | 68.30 | 67.63 | -0.28% | 291,739 |
| Jul 18, 2024 | 69.19 | 70.26 | 68.42 | 68.49 | 67.82 | -1.67% | 402,539 |
| Jul 17, 2024 | 68.53 | 70.83 | 68.53 | 69.65 | 68.97 | 1.99% | 638,818 |
| Jul 16, 2024 | 66.48 | 68.62 | 66.43 | 68.29 | 67.62 | 3.09% | 619,963 |
| Jul 15, 2024 | 65.93 | 66.60 | 65.18 | 66.24 | 65.59 | 0.90% | 504,101 |
| Jul 12, 2024 | 65.31 | 66.33 | 65.31 | 65.65 | 65.01 | 1.44% | 407,318 |
| Jul 11, 2024 | 64.35 | 65.26 | 63.69 | 64.72 | 64.08 | 1.95% | 742,560 |
| Jul 10, 2024 | 63.27 | 63.60 | 62.32 | 63.48 | 62.86 | 0.99% | 380,887 |
| Jul 9, 2024 | 62.15 | 62.97 | 61.74 | 62.86 | 62.24 | 1.03% | 315,987 |
| Jul 8, 2024 | 62.81 | 63.12 | 61.54 | 62.22 | 61.61 | -0.61% | 577,831 |
| Jul 5, 2024 | 63.76 | 64.20 | 62.42 | 62.60 | 61.99 | -1.82% | 534,080 |
| Jul 3, 2024 | 63.91 | 64.51 | 63.14 | 63.76 | 63.13 | -0.38% | 1,004,196 |
| Jul 2, 2024 | 62.91 | 64.95 | 62.83 | 64.00 | 63.37 | 1.94% | 1,492,232 |
| Jul 1, 2024 | 64.08 | 64.10 | 62.73 | 62.78 | 62.16 | -1.68% | 696,870 |
| Jun 28, 2024 | 63.39 | 64.31 | 62.86 | 63.85 | 63.22 | 1.54% | 1,537,907 |
| Jun 27, 2024 | 61.22 | 63.00 | 61.13 | 62.88 | 62.26 | 2.71% | 510,454 |
| Jun 26, 2024 | 60.50 | 61.33 | 59.80 | 61.22 | 60.62 | 1.19% | 510,945 |
| Jun 25, 2024 | 61.13 | 61.13 | 60.23 | 60.50 | 59.91 | -1.35% | 376,203 |
| Jun 24, 2024 | 60.19 | 61.54 | 60.19 | 61.33 | 60.73 | 1.98% | 226,928 |
| Jun 21, 2024 | 60.83 | 60.91 | 60.14 | 60.14 | 59.55 | -0.89% | 645,709 |
| Jun 20, 2024 | 60.19 | 61.20 | 60.00 | 60.68 | 60.08 | 0.75% | 339,382 |
| Jun 18, 2024 | 60.63 | 61.05 | 60.20 | 60.23 | 59.64 | -0.79% | 314,705 |
| Jun 17, 2024 | 60.40 | 61.52 | 60.40 | 60.71 | 60.11 | -0.13% | 309,458 |
| Jun 14, 2024 | 60.41 | 60.88 | 60.24 | 60.79 | 60.19 | - | 282,179 |
| Jun 13, 2024 | 61.26 | 61.26 | 60.58 | 60.79 | 60.19 | -0.91% | 322,495 |
| Jun 12, 2024 | 62.16 | 62.47 | 61.13 | 61.35 | 60.75 | 0.99% | 457,406 |
| Jun 11, 2024 | 60.36 | 61.17 | 60.27 | 60.75 | 60.15 | -0.20% | 380,158 |
| Jun 10, 2024 | 59.95 | 60.95 | 59.74 | 60.87 | 60.27 | 0.73% | 299,273 |
| Jun 7, 2024 | 60.19 | 60.64 | 60.00 | 60.43 | 59.84 | -0.40% | 347,607 |
| Jun 6, 2024 | 61.14 | 61.44 | 60.51 | 60.67 | 60.07 | -1.27% | 345,880 |
| Jun 5, 2024 | 62.78 | 62.84 | 61.44 | 61.45 | 60.85 | -2.69% | 285,145 |
| Jun 4, 2024 | 62.51 | 63.38 | 62.17 | 63.15 | 62.53 | 0.45% | 321,038 |
| Jun 3, 2024 | 61.99 | 63.26 | 61.55 | 62.87 | 62.25 | 2.01% | 503,606 |
| May 31, 2024 | 59.77 | 61.74 | 59.72 | 61.63 | 61.03 | 3.84% | 640,825 |
| May 30, 2024 | 58.93 | 59.65 | 58.82 | 59.35 | 58.77 | 1.38% | 300,218 |
| May 29, 2024 | 58.60 | 59.00 | 58.31 | 58.54 | 57.97 | -0.93% | 266,856 |
| May 28, 2024 | 60.48 | 60.56 | 59.06 | 59.09 | 58.51 | -1.71% | 326,938 |
| May 24, 2024 | 60.57 | 60.80 | 59.92 | 60.12 | 59.53 | -0.41% | 279,476 |
| May 23, 2024 | 62.31 | 62.31 | 60.27 | 60.37 | 59.78 | -3.76% | 346,075 |
| May 22, 2024 | 63.81 | 63.81 | 62.67 | 62.73 | 62.11 | -2.15% | 224,945 |
| May 21, 2024 | 63.75 | 64.18 | 63.55 | 64.11 | 63.48 | 0.33% | 355,538 |
| May 20, 2024 | 63.61 | 64.09 | 63.30 | 63.90 | 63.27 | 0.28% | 363,457 |
| May 17, 2024 | 64.26 | 64.26 | 63.38 | 63.72 | 63.09 | -1.77% | 339,358 |
| May 16, 2024 | 64.22 | 64.98 | 64.10 | 64.87 | 63.57 | 1.11% | 236,745 |
| May 15, 2024 | 64.67 | 64.67 | 63.91 | 64.16 | 62.88 | 0.33% | 243,560 |
| May 14, 2024 | 64.79 | 64.88 | 63.78 | 63.95 | 62.67 | 0.22% | 234,785 |
| May 13, 2024 | 64.48 | 65.00 | 63.67 | 63.81 | 62.54 | -0.53% | 252,607 |
| May 10, 2024 | 64.48 | 64.48 | 63.59 | 64.15 | 62.87 | -0.22% | 307,415 |
| May 9, 2024 | 63.95 | 64.61 | 63.67 | 64.29 | 63.01 | 0.31% | 372,526 |
| May 8, 2024 | 64.44 | 65.14 | 63.85 | 64.09 | 62.81 | -1.14% | 571,959 |
| May 7, 2024 | 62.45 | 65.57 | 62.45 | 64.83 | 63.54 | -0.40% | 751,331 |
| May 6, 2024 | 65.81 | 65.99 | 65.07 | 65.09 | 63.79 | -0.55% | 309,186 |
| May 3, 2024 | 66.52 | 66.52 | 64.87 | 65.45 | 64.14 | -0.65% | 275,588 |