ONE Gas, Inc. Common Stock (OGS)

80.22
+0.60 (0.75%)
NYSE· Last Trade: Aug 9th, 3:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202680.1880.4678.8080.22393,21480.22
8/06/202680.4780.7679.2279.62550,16179.62
8/05/202679.1579.8777.0779.251,051,31079.25
8/04/202678.9279.1976.7177.33685,80577.33
8/03/202678.2979.0577.4678.40565,03378.40
7/31/202678.7078.7077.3777.65580,38277.65
7/30/202679.1379.7277.8478.09419,40278.09
7/29/202680.8681.3679.6779.81506,03979.81
7/28/202680.8082.1480.6180.70329,36480.70
7/27/202680.5280.9479.7079.97465,99479.97
7/24/202680.4681.2880.2580.53333,42180.53
7/23/202679.4880.7079.1479.98447,41779.98
7/22/202679.3080.3479.0880.27516,82680.27
7/21/202679.0879.0878.2978.61487,83578.61
7/20/202679.6780.4478.9479.45386,75579.45
7/17/202679.3881.6679.3879.74610,58479.74
7/16/202678.2679.8978.1979.79485,66079.79
7/15/202678.9979.3478.0278.05458,81678.05
7/14/202680.4680.9879.0279.15567,77379.15
7/13/202679.6980.9479.4680.38582,51880.38
7/10/202678.8179.5578.7379.17381,01379.17
7/09/202678.0779.7077.8578.831,133,01878.83
7/08/202677.8679.0177.2078.23831,79478.23
7/07/202676.5778.7476.3177.84547,27077.84
7/06/202676.8876.9775.5975.65478,22875.65
7/02/202677.3877.5076.3077.32561,35677.32
7/01/202676.8477.6176.2476.30611,89176.30
6/30/202678.4478.6177.0077.07646,74377.07
6/29/202678.9379.3378.1378.68644,15678.68
6/26/202679.3080.2079.0979.642,413,22479.64
6/25/202678.2079.2577.6978.63526,37878.63
6/24/202678.2878.3377.6178.07701,39778.07
6/23/202675.8878.4375.7877.99737,51577.99
6/22/202676.2077.2675.6276.43587,50576.43
6/18/202675.7777.0975.6876.761,872,35876.76
6/17/202676.4977.0675.3576.05607,19976.05
6/16/202677.5678.2876.3876.97592,91876.97
6/15/202677.7778.2876.7777.38542,64777.38
6/12/202676.8778.1976.6277.78721,48377.78
6/11/202677.4377.8975.9676.09744,08976.09
6/10/202677.0277.9076.3076.94675,53976.94
6/09/202676.2477.3375.5876.00901,85576.00
6/08/202678.0378.4376.1076.18704,52576.18
6/05/202677.8679.3777.2578.40491,78478.40
6/04/202677.2577.6976.5577.30546,47777.30
6/03/202677.6878.5576.7376.80631,86276.80
6/02/202676.2177.6476.0877.471,023,68777.47
6/01/202677.0677.8876.0276.02701,41076.02
5/29/202678.9679.1377.7477.74782,03777.74
5/28/202681.2281.3479.0379.10916,40979.10
5/27/202681.5782.3180.3481.35861,66381.35
5/26/202682.3782.9181.7081.74660,13181.74
5/22/202682.2782.8081.7382.50585,79782.50
5/21/202682.5982.9482.0582.35626,48182.35
5/20/202683.2583.5682.3882.80756,76682.80
5/19/202682.6484.1382.6483.10503,18183.10
5/18/202682.3383.5882.0883.24539,20583.24
5/15/202684.4484.5881.9882.37851,17781.69
5/14/202684.4184.8283.4584.29447,97583.59
5/13/202684.4386.8683.0483.95630,95383.26
5/12/202684.7885.5884.2084.78544,77084.08
5/11/202685.4485.5084.5084.96520,46284.26