Australia markets open in 9 hours 56 minutes

ONE Gas, Inc. (OGS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.58-1.16 (-1.66%)
At close: 04:00PM EDT
68.47 -0.11 (-0.16%)
After hours: 06:20PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202469.7469.8668.4968.5868.58234,700
05 Sept 202470.5770.9169.5469.7469.74256,900
04 Sept 202469.8770.1869.5270.0870.08320,800
03 Sept 202468.7369.5468.5869.5269.52364,900
30 Aug 202468.3969.0867.6868.9468.94498,800
29 Aug 202468.7168.7567.8768.1968.19267,500
28 Aug 202468.5669.1668.3368.3568.35399,800
27 Aug 202468.6969.1668.3468.6468.64465,800
26 Aug 202468.4369.5268.4368.9268.92406,900
23 Aug 202467.9168.9967.4868.0868.08266,700
22 Aug 202467.4967.6667.0267.3667.36199,900
21 Aug 202467.3868.1367.2667.4967.49284,900
20 Aug 202466.9267.5666.9067.3667.36221,600
19 Aug 202466.8667.5966.8666.9566.95147,100
16 Aug 202466.9367.2466.7466.8666.86285,300
15 Aug 202467.2667.4166.3266.7966.79295,300
14 Aug 202466.7767.0766.3666.5466.54216,000
14 Aug 20240.66 Dividend
13 Aug 202467.5367.5766.7267.3666.70319,600
12 Aug 202467.4967.7666.6166.8966.23237,800
09 Aug 202467.6068.0066.7667.7067.04272,300
08 Aug 202467.1868.0867.1367.3166.65377,600
07 Aug 202466.8467.5766.2867.1866.52439,500
06 Aug 202466.8467.6365.7566.1265.47585,300
05 Aug 202468.0268.0266.5666.6065.95522,900
02 Aug 202469.1069.9068.2669.0768.39501,600
01 Aug 202469.8970.6068.3569.6768.99810,300
31 July 202471.7871.7869.4869.6368.95882,800
30 July 202470.4370.9069.5370.5469.85317,200
29 July 202470.5970.6869.6670.0769.38349,700
26 July 202469.7870.6969.0670.4969.80370,300
25 July 202469.4770.5469.1169.1768.49453,100
24 July 202468.8569.8068.8269.1468.46477,400
23 July 202468.5768.9168.0068.6868.01343,600
22 July 202468.4468.9968.0568.6667.99232,400
19 July 202468.5368.6567.3168.3067.63291,700
18 July 202469.1970.2668.4268.4967.82402,500
17 July 202468.5370.8368.5369.6568.97638,800
16 July 202466.4868.6266.4368.2967.62620,000
15 July 202465.9366.6065.1866.2465.59504,100
12 July 202465.3166.3365.3165.6565.01407,300
11 July 202464.3565.2663.6964.7264.09742,600
10 July 202463.2763.6062.3263.4862.86380,900
09 July 202462.1562.9761.7462.8662.24316,000
08 July 202462.8163.1261.5462.2261.61577,800
05 July 202463.7664.1962.4262.6061.99534,100
03 July 202463.9164.5163.1463.7663.141,004,200
02 July 202462.9164.9562.8364.0063.371,492,200
01 July 202464.0864.1062.7362.7862.16696,900
28 June 202463.3964.3162.8663.8563.221,537,900
27 June 202461.2263.0061.1362.8862.26510,400
26 June 202460.5061.3359.8061.2260.62510,900
25 June 202461.1361.1360.2360.5059.91376,200
24 June 202460.1961.5460.1961.3360.73226,900
21 June 202460.8360.9160.1460.1459.55645,700
20 June 202460.1961.2060.0060.6860.09339,400
18 June 202460.6361.0560.2060.2359.64314,700
17 June 202460.4061.5260.4060.7160.12309,500
14 June 202460.4160.8860.2460.7960.19282,200
13 June 202461.2661.2660.5860.7960.19322,500
12 June 202462.1662.4761.1361.3560.75457,400
11 June 202460.3661.1760.2760.7560.15380,200
10 June 202459.9560.9559.7460.8760.27299,300
07 June 202460.1960.6460.0060.4359.84347,600
06 June 202461.1461.4460.5160.6760.08345,900
05 June 202462.7862.8461.4461.4560.85285,100
04 June 202462.5163.3862.1763.1562.53321,000
03 June 202461.9963.2661.5562.8762.25503,600
31 May 202459.7761.7459.7261.6361.03640,800
30 May 202458.9359.6558.8259.3558.77300,200
29 May 202458.6059.0058.3158.5457.97266,900
28 May 202460.4860.5659.0659.0958.51326,900
24 May 202460.5760.8059.9260.1259.53279,500
23 May 202462.3162.3160.2760.3759.78346,100
22 May 202463.8163.8162.6762.7362.12224,900
21 May 202463.7564.1863.5564.1163.48355,500
20 May 202463.6164.0963.3063.9063.27363,500
17 May 202464.2664.2663.3863.7263.10339,400
17 May 20240.66 Dividend
16 May 202464.2264.9764.1064.8763.58236,700
15 May 202464.6764.6763.9164.1662.88243,600
14 May 202464.7964.8863.7863.9562.68234,800
13 May 202464.4865.0063.6763.8162.54252,600
10 May 202464.4864.4863.5964.1562.88307,400
09 May 202463.9564.6163.6764.2963.01372,500
08 May 202464.4465.1463.8564.0962.82572,000
07 May 202462.4565.5762.4564.8363.54751,300
06 May 202465.8165.9965.0765.0963.80309,200
03 May 202466.5266.5264.8765.4564.15275,600
02 May 202465.3666.0164.9365.8864.57244,000
01 May 202464.9165.9464.3965.0563.76278,100
30 Apr 202464.5064.7963.6064.5263.24522,300
29 Apr 202464.3664.7863.9264.6263.34258,100
26 Apr 202464.6564.8363.9463.9562.68229,600
25 Apr 202464.7864.7863.7564.5463.26229,200
24 Apr 202464.0165.0363.7764.9363.64330,300
23 Apr 202464.2164.9964.2164.5163.23287,100
22 Apr 202464.1965.1463.8964.6463.36312,600
19 Apr 202462.1964.6262.1964.3963.11506,100
18 Apr 202461.7562.4861.4662.2961.05259,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...