Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ONE Gas, Inc. (OGS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

59.74

+2.11

(+3.66%)

At close: 04:00PM EST

58.91

-0.83

(-1.39%)

After hours:

05:32PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	57.55	59.81	57.00	59.74	59.74	934,500
30 Nov 2023	57.44	57.80	55.50	57.63	57.63	1,261,600
29 Nov 2023	59.08	59.84	58.52	58.87	58.87	482,500
28 Nov 2023	58.68	59.66	58.28	59.02	59.02	398,800
27 Nov 2023	58.93	59.14	58.37	58.78	58.78	382,400
24 Nov 2023	59.60	59.60	58.91	58.99	58.99	166,100
22 Nov 2023	59.29	59.80	58.69	59.31	59.31	506,900
21 Nov 2023	60.21	60.21	59.03	59.07	59.07	380,700
20 Nov 2023	61.51	61.51	60.00	60.41	60.41	512,800
17 Nov 2023	62.13	62.13	61.19	61.68	61.68	395,100
16 Nov 2023	62.22	62.44	61.53	61.75	61.75	483,800
15 Nov 2023	61.47	62.32	61.44	61.79	61.79	796,500
14 Nov 2023	60.50	61.62	60.14	61.46	61.46	827,200
14 Nov 2023	0.65 Dividend
13 Nov 2023	60.25	60.30	59.49	59.67	59.02	467,300
10 Nov 2023	60.47	60.65	59.72	60.33	59.67	524,800
09 Nov 2023	59.98	60.70	59.66	60.20	59.54	475,400
08 Nov 2023	61.00	61.00	59.01	59.71	59.06	475,200
07 Nov 2023	62.03	62.29	61.21	61.23	60.56	333,700
06 Nov 2023	62.16	62.54	61.50	62.21	61.53	320,500
03 Nov 2023	63.49	63.52	62.18	62.21	61.53	520,200
02 Nov 2023	61.57	63.16	61.19	62.35	61.67	645,700
01 Nov 2023	60.40	61.53	59.49	61.44	60.77	632,600
31 Oct 2023	60.91	60.94	59.38	60.40	59.74	1,135,700
30 Oct 2023	62.12	62.35	60.96	61.32	60.65	617,300
27 Oct 2023	62.39	62.65	61.11	61.51	60.84	436,500
26 Oct 2023	63.28	63.82	62.75	63.04	62.35	491,600
25 Oct 2023	62.05	63.57	60.92	62.81	62.13	1,162,200
24 Oct 2023	65.84	65.99	64.18	64.40	63.70	588,800
23 Oct 2023	65.48	66.29	65.19	65.38	64.67	482,900
20 Oct 2023	66.93	67.14	65.73	65.97	65.25	630,700
19 Oct 2023	67.84	68.20	66.34	66.59	65.86	529,300
18 Oct 2023	69.13	69.13	68.14	68.26	67.52	328,500
17 Oct 2023	69.27	70.66	69.27	69.58	68.82	407,400
16 Oct 2023	69.66	70.02	69.23	69.80	69.04	298,800
13 Oct 2023	68.99	69.13	68.28	69.11	68.36	372,600
12 Oct 2023	69.09	69.39	67.89	68.34	67.60	353,300
11 Oct 2023	68.94	69.29	68.32	69.24	68.49	405,600
10 Oct 2023	68.46	69.03	68.40	68.68	67.93	232,700
09 Oct 2023	67.00	68.69	67.00	68.37	67.63	246,000
06 Oct 2023	66.27	67.61	65.45	67.40	66.67	362,500
05 Oct 2023	66.67	67.32	66.30	66.97	66.24	372,200
04 Oct 2023	66.66	67.13	65.44	66.72	65.99	555,500
03 Oct 2023	65.20	66.51	64.48	66.46	65.74	561,300
02 Oct 2023	68.00	68.00	65.51	65.66	64.94	405,700
29 Sept 2023	69.68	69.99	67.94	68.28	67.54	545,000
28 Sept 2023	70.24	70.24	69.03	69.11	68.36	306,800
27 Sept 2023	70.58	70.95	69.71	69.93	69.17	347,300
26 Sept 2023	72.70	72.70	70.79	70.81	70.04	315,900
25 Sept 2023	72.99	73.13	72.41	73.06	72.26	337,300
22 Sept 2023	73.04	73.88	72.49	73.37	72.57	317,500
21 Sept 2023	74.61	74.61	73.19	73.21	72.41	376,100
20 Sept 2023	74.51	75.22	74.15	74.58	73.77	477,600
19 Sept 2023	75.00	75.22	74.13	74.15	73.34	278,800
18 Sept 2023	75.61	75.78	74.75	74.90	74.08	270,600
15 Sept 2023	74.59	75.89	74.59	75.65	74.83	1,144,200
14 Sept 2023	74.52	75.15	74.34	74.59	73.78	565,500
13 Sept 2023	74.05	74.50	73.85	74.07	73.26	389,200
12 Sept 2023	74.18	74.25	73.60	73.94	73.13	939,400
11 Sept 2023	74.27	74.97	74.15	74.73	73.92	224,600
08 Sept 2023	73.85	74.33	73.47	74.16	73.35	235,100
07 Sept 2023	74.14	74.41	73.39	73.93	73.12	263,000
06 Sept 2023	72.69	73.46	72.11	73.35	72.55	330,400
05 Sept 2023	72.58	72.92	71.46	72.41	71.62	298,000
01 Sept 2023	72.94	73.42	72.27	73.19	72.39	387,500
31 Aug 2023	73.70	74.22	72.39	72.47	71.68	425,200
30 Aug 2023	74.47	75.08	73.74	73.94	73.13	284,800
29 Aug 2023	74.56	74.67	73.95	74.59	73.78	247,500
28 Aug 2023	74.85	75.32	74.41	74.45	73.64	169,300
25 Aug 2023	74.62	75.35	74.55	74.85	74.03	234,000
24 Aug 2023	74.39	75.65	73.86	74.11	73.30	228,200
23 Aug 2023	74.97	75.22	74.51	74.81	74.00	260,500
22 Aug 2023	74.37	75.09	74.06	75.00	74.18	228,600
21 Aug 2023	74.36	74.93	73.55	74.52	73.71	315,000
18 Aug 2023	74.62	75.44	74.32	74.75	73.94	309,400
17 Aug 2023	74.72	75.57	74.41	74.52	73.71	286,100
16 Aug 2023	73.78	74.86	73.40	74.75	73.94	330,400
15 Aug 2023	73.78	73.78	72.99	73.48	72.68	275,600
15 Aug 2023	0.65 Dividend
14 Aug 2023	75.64	75.64	74.35	74.67	73.21	352,500
11 Aug 2023	76.15	77.04	75.40	75.61	74.14	335,400
10 Aug 2023	75.97	76.84	75.88	76.13	74.65	209,300
09 Aug 2023	76.36	76.98	75.92	76.09	74.61	303,600
08 Aug 2023	77.90	77.90	76.09	76.48	74.99	315,600
07 Aug 2023	77.22	78.03	77.08	77.83	76.31	263,600
04 Aug 2023	78.00	78.74	77.02	77.46	75.95	335,400
03 Aug 2023	78.83	79.03	77.88	78.04	76.52	315,100
02 Aug 2023	77.73	80.15	77.18	79.34	77.79	597,500
01 Aug 2023	82.06	82.06	77.68	78.03	76.51	550,100
31 July 2023	79.90	80.24	78.81	79.13	77.59	3,839,000
28 July 2023	80.00	80.25	78.59	79.31	77.76	447,500
27 July 2023	81.40	81.46	79.38	79.47	77.92	490,100
26 July 2023	80.93	81.92	80.93	81.39	79.80	453,300
25 July 2023	80.26	81.22	80.01	80.81	79.23	335,600
24 July 2023	80.65	81.25	79.65	80.62	79.05	381,000
21 July 2023	80.42	81.40	79.85	80.61	79.04	437,200
20 July 2023	78.91	80.17	78.41	80.09	78.53	305,500
19 July 2023	78.48	79.09	77.71	78.79	77.25	389,100
18 July 2023	77.70	78.65	77.10	77.97	76.45	546,800
17 July 2023	76.28	77.61	75.64	77.46	75.95	496,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,162.81+978.08(+1.71%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

ONE Gas, Inc. (OGS)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,162.81
+978.08(+1.71%)