Australia markets closed

ONE Gas, Inc. (OGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.49+1.32 (+1.91%)
At close: 04:00PM EDT
70.05 -0.44 (-0.62%)
After hours: 05:52PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 202469.7870.6969.0670.4970.49370,300
25 July 202469.4770.5469.1169.1769.17453,100
24 July 202468.8569.8068.8269.1469.14477,400
23 July 202468.5768.9168.0068.6868.68343,600
22 July 202468.4468.9968.0568.6668.66232,400
19 July 202468.5368.6567.3168.3068.30291,700
18 July 202469.1970.2668.4268.4968.49402,500
17 July 202468.5370.8368.5369.6569.65638,800
16 July 202466.4868.6266.4368.2968.29620,000
15 July 202465.9366.6065.1866.2466.24504,100
12 July 202465.3166.3365.3165.6565.65407,300
11 July 202464.3565.2663.6964.7264.72742,600
10 July 202463.2763.6062.3263.4863.48380,900
09 July 202462.1562.9761.7462.8662.86316,000
08 July 202462.8163.1261.5462.2262.22577,800
05 July 202463.7664.1962.4262.6062.60534,100
03 July 202463.9164.5163.1463.7663.761,004,200
02 July 202462.9164.9562.8364.0064.001,492,200
01 July 202464.0864.1062.7362.7862.78696,900
28 June 202463.3964.3162.8663.8563.851,537,900
27 June 202461.2263.0061.1362.8862.88510,400
26 June 202460.5061.3359.8061.2261.22510,900
25 June 202461.1361.1360.2360.5060.50376,200
24 June 202460.1961.5460.1961.3361.33226,900
21 June 202460.8360.9160.1460.1460.14645,700
20 June 202460.1961.2060.0060.6860.68339,400
18 June 202460.6361.0560.2060.2360.23314,700
17 June 202460.4061.5260.4060.7160.71309,500
14 June 202460.4160.8860.2460.7960.79282,200
13 June 202461.2661.2660.5860.7960.79322,500
12 June 202462.1662.4761.1361.3561.35457,400
11 June 202460.3661.1760.2760.7560.75380,200
10 June 202459.9560.9559.7460.8760.87299,300
07 June 202460.1960.6460.0060.4360.43347,600
06 June 202461.1461.4460.5160.6760.67345,900
05 June 202462.7862.8461.4461.4561.45285,100
04 June 202462.5163.3862.1763.1563.15321,000
03 June 202461.9963.2661.5562.8762.87503,600
31 May 202459.7761.7459.7261.6361.63640,800
30 May 202458.9359.6558.8259.3559.35300,200
29 May 202458.6059.0058.3158.5458.54266,900
28 May 202460.4860.5659.0659.0959.09326,900
24 May 202460.5760.8059.9260.1260.12279,500
23 May 202462.3162.3160.2760.3760.37346,100
22 May 202463.8163.8162.6762.7362.73224,900
21 May 202463.7564.1863.5564.1164.11355,500
20 May 202463.6164.0963.3063.9063.90363,500
17 May 202464.2664.2663.3863.7263.72339,400
17 May 20240.66 Dividend
16 May 202464.2264.9764.1064.8764.21236,700
15 May 202464.6764.6763.9164.1663.51243,600
14 May 202464.7964.8863.7863.9563.30234,800
13 May 202464.4865.0063.6763.8163.16252,600
10 May 202464.4864.4863.5964.1563.50307,400
09 May 202463.9564.6163.6764.2963.64372,500
08 May 202464.4465.1463.8564.0963.44572,000
07 May 202462.4565.5762.4564.8364.17751,300
06 May 202465.8165.9965.0765.0964.43309,200
03 May 202466.5266.5264.8765.4564.78275,600
02 May 202465.3666.0164.9365.8865.21244,000
01 May 202464.9165.9464.3965.0564.39278,100
30 Apr 202464.5064.7963.6064.5263.86522,300
29 Apr 202464.3664.7863.9264.6263.96258,100
26 Apr 202464.6564.8363.9463.9563.30229,600
25 Apr 202464.7864.7863.7564.5463.88229,200
24 Apr 202464.0165.0363.7764.9364.27330,300
23 Apr 202464.2164.9964.2164.5163.85287,100
22 Apr 202464.1965.1463.8964.6463.98312,600
19 Apr 202462.1964.6262.1964.3963.73506,100
18 Apr 202461.7562.4861.4662.2961.66259,100
17 Apr 202461.5361.8661.0861.4560.82301,700
16 Apr 202461.6061.6060.2761.0660.44297,300
15 Apr 202461.8062.1261.0461.9761.34528,700
12 Apr 202462.1962.5561.2762.0861.45473,100
11 Apr 202463.4663.4662.3762.7162.07330,400
10 Apr 202463.1463.1462.0462.9162.27364,500
09 Apr 202464.0964.6363.9064.3063.65203,000
08 Apr 202464.0764.6363.6363.8363.18186,400
05 Apr 202463.5763.8162.7363.7263.07300,600
04 Apr 202464.1664.2063.5064.0763.42249,100
03 Apr 202463.2363.6262.6763.4362.78226,500
02 Apr 202463.5464.0363.4463.9063.25284,100
01 Apr 202464.6464.6463.3863.6262.97201,100
28 Mar 202463.4664.6863.4464.5363.87283,000
27 Mar 202462.2963.4662.2963.4662.81445,300
26 Mar 202462.7862.7861.5161.8361.20241,000
25 Mar 202462.6763.0062.2562.5061.86209,000
22 Mar 202463.4763.4762.2962.4161.78314,200
21 Mar 202462.9763.7062.8862.9762.33310,800
20 Mar 202462.0163.3761.7562.9162.27627,200
19 Mar 202462.0862.9261.9862.2361.60437,000
18 Mar 202461.3262.3561.1361.9961.36466,300
15 Mar 202460.5761.7060.5761.4260.80690,300
14 Mar 202461.9662.0260.6861.3960.77347,800
13 Mar 202463.0363.4562.2162.2461.61368,800
12 Mar 202462.7963.3662.3063.0862.44352,900
11 Mar 202463.0663.5062.5063.1462.50381,400
08 Mar 202463.0163.6462.8563.1362.49299,200
07 Mar 202462.5462.8862.2562.6862.04309,000
06 Mar 202462.0062.5061.7361.9161.28438,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...