Australia markets close in 2 hours 17 minutes

ONE Gas, Inc. (OGS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.79-0.56 (-0.91%)
At close: 04:00PM EDT
60.71 -0.08 (-0.13%)
After hours: 06:55PM EDT
Time period:
13 June 2023 - 13 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Mar 202461.3362.6661.1561.4760.84378,900
04 Mar 202459.4060.6759.3460.6360.01319,900
01 Mar 202459.4159.7958.5059.4858.87465,700
29 Feb 202459.9960.4459.3959.6058.99542,400
28 Feb 202458.8659.7958.6459.4558.85495,900
27 Feb 202458.7959.3758.3859.0058.40459,700
26 Feb 202459.1759.1757.9658.3357.74639,700
23 Feb 202460.6461.0059.3359.3458.74644,700
22 Feb 202458.7660.8357.7460.6660.041,124,500
22 Feb 20240.66 Dividend
21 Feb 202460.4960.9859.8360.3959.12773,700
20 Feb 202460.3761.6360.3360.5559.28726,800
16 Feb 202461.2261.4060.6460.7459.46847,800
15 Feb 202460.1861.8960.1861.3860.09495,100
14 Feb 202459.4360.1958.7359.8258.56431,000
13 Feb 202461.0762.1258.8459.1657.92752,500
12 Feb 202461.0462.9961.0062.4561.14683,200
09 Feb 202460.2560.9159.6860.8559.57462,000
08 Feb 202458.4560.3658.3560.2659.00757,400
07 Feb 202458.9258.9258.1958.7657.53346,300
06 Feb 202458.7959.2558.3958.6757.44511,900
05 Feb 202460.4460.4458.8458.8657.62356,200
02 Feb 202461.0261.9060.8961.2759.98388,100
01 Feb 202461.3162.0560.6361.9060.60339,000
31 Jan 202462.0063.0061.1361.3760.08839,600
30 Jan 202462.0762.1661.3561.4760.18442,100
29 Jan 202461.3562.4361.1262.3961.08350,900
26 Jan 202461.6161.8360.7961.3460.05435,700
25 Jan 202461.3361.6760.5861.2359.94500,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...