U.S. Markets open in 4 hrs 48 mins

ONE Gas, Inc. (OGS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.79-2.34 (-2.85%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 202082.1782.1779.6479.7979.79141,600
Nov 25, 202081.8282.4080.9182.1382.13489,300
Nov 24, 202079.1182.4078.5881.8781.87401,200
Nov 23, 202076.9078.3576.7678.1278.12269,400
Nov 20, 202075.5176.9575.4776.7476.74362,100
Nov 19, 202075.7476.3474.4376.2976.29284,300
Nov 18, 202078.5878.5875.7675.7875.78332,000
Nov 17, 202076.9378.1676.3778.0978.09288,400
Nov 16, 202077.8978.5576.7877.6877.68269,100
Nov 13, 202074.8576.8374.6176.4476.44290,100
Nov 13, 20200.54 Dividend
Nov 12, 202076.8376.8473.8874.7774.23326,100
Nov 11, 202077.7377.7375.9777.5276.96296,100
Nov 10, 202074.3777.6474.3777.5777.01313,300
Nov 09, 202074.3476.6273.3973.5072.97351,600
Nov 06, 202072.0772.5570.9471.0170.50174,600
Nov 05, 202072.7473.4670.7371.7471.22278,300
Nov 04, 202073.0075.1472.2372.5272.00323,200
Nov 03, 202072.9175.9572.5673.6773.14390,200
Nov 02, 202070.1272.0369.6671.4970.97307,200
Oct 30, 202068.5169.9368.4969.0468.54269,000
Oct 29, 202069.0269.2166.9468.8268.32312,500
Oct 28, 202071.4171.9269.2169.3868.88411,300
Oct 27, 202073.6874.0472.4272.4871.96195,500
Oct 26, 202073.3773.8372.6373.7973.26124,200
Oct 23, 202074.5374.8573.6273.9373.40129,200
Oct 22, 202073.0274.0772.6673.9573.42191,700
Oct 21, 202072.0373.8872.0372.9572.42209,400
Oct 20, 202072.8072.9071.5072.3071.78198,500
Oct 19, 202073.1373.3372.3572.4271.90265,600
Oct 16, 202073.1874.2672.7573.1172.58230,300
Oct 15, 202072.6674.0272.5273.3972.86223,800
Oct 14, 202073.5274.4072.6473.3872.85199,600
Oct 13, 202073.2574.0872.8173.7073.17204,400
Oct 12, 202073.4674.3773.3973.8073.27249,700
Oct 09, 202074.3774.5473.0173.7273.19203,500
Oct 08, 202072.3673.9872.3673.9173.38210,200
Oct 07, 202072.0972.2571.1072.1571.63261,200
Oct 06, 202070.9173.0570.5371.8171.29364,000
Oct 05, 202069.9370.4069.6170.2969.78215,500
Oct 02, 202068.0570.1567.9269.6969.19245,200
Oct 01, 202068.8569.1768.2168.8868.38285,500
Sep 30, 202068.6969.3068.2669.0168.51331,600
Sep 29, 202068.7968.9067.7068.4467.95168,400
Sep 28, 202068.6269.3368.3868.4968.00195,500
Sep 25, 202067.9468.5767.0368.5468.04245,500
Sep 24, 202066.6067.4065.9167.1466.66198,000
Sep 23, 202067.9668.1166.4666.5566.07378,900
Sep 22, 202067.0868.5966.7668.2267.73373,400
Sep 21, 202066.6267.0865.5166.8066.32331,400
Sep 18, 202069.2869.2867.1767.5167.02700,900
Sep 17, 202069.4069.4368.2268.9568.45254,400
Sep 16, 202069.5070.7869.1069.8369.33334,200
Sep 15, 202070.5070.7969.0369.3268.82185,800
Sep 14, 202069.6770.4369.5869.9669.45266,500
Sep 11, 202069.6069.8668.6569.3668.86178,900
Sep 10, 202070.9971.0169.6269.6469.14328,500
Sep 09, 202071.2572.1570.2671.2570.74220,900
Sep 08, 202073.2873.2870.4670.7870.27267,300
Sep 04, 202074.8574.9972.7573.1772.64216,900
Sep 03, 202074.5575.5573.5874.1073.56236,800
Sep 02, 202072.3374.6772.3374.4073.86275,100
Sep 01, 202073.7073.7072.0672.5171.99191,700
Aug 31, 202074.2475.0574.1274.1273.58237,800
Aug 28, 202074.4274.4273.1274.3973.85127,400
Aug 27, 202074.1875.0173.6573.9373.40205,800
Aug 26, 202074.1274.2473.1573.6473.11303,400
Aug 25, 202075.4175.4174.0274.6974.15161,700
Aug 24, 202075.3375.3374.1775.2874.74209,400
Aug 21, 202074.4775.6874.2675.1474.60386,100
Aug 20, 202075.0776.4974.8075.0074.46315,500
Aug 19, 202074.9775.3874.0174.3473.80166,500
Aug 18, 202075.0075.3774.6174.7374.19257,900
Aug 17, 202075.2375.9574.8475.1874.64145,700
Aug 14, 202075.1075.8374.2375.4674.92193,600
Aug 13, 202076.2376.4775.1975.6775.12130,500
Aug 13, 20200.54 Dividend
Aug 12, 202077.4677.9977.0077.4576.35299,300
Aug 11, 202078.5378.8976.4276.7675.67187,900
Aug 10, 202077.5177.8676.7076.9775.88209,900
Aug 07, 202074.4677.5074.4676.9775.88152,300
Aug 06, 202074.0475.0073.7774.9273.86222,200
Aug 05, 202075.1775.3373.6174.1673.11175,100
Aug 04, 202074.1475.1373.9074.5673.51202,700
Aug 03, 202075.7075.7073.6374.5573.50259,300
Jul 31, 202075.9076.4073.9375.7074.63279,500
Jul 30, 202076.7277.0576.1576.5475.46196,100
Jul 29, 202077.3577.9376.7977.6476.54278,800
Jul 28, 202074.9578.6374.9577.3876.29275,200
Jul 27, 202076.7977.1175.9176.3975.31190,800
Jul 24, 202079.0079.9877.0077.2576.16180,500
Jul 23, 202078.1879.6177.9379.0477.92264,900
Jul 22, 202075.1777.9575.0677.7076.60316,800
Jul 21, 202074.5575.9774.0675.8874.81274,300
Jul 20, 202074.5674.9173.7773.8972.84162,200
Jul 17, 202074.8575.7574.8075.0573.99208,300
Jul 16, 202075.6576.4174.1874.7873.72175,100
Jul 15, 202076.4878.0575.4275.4474.37202,400
Jul 14, 202075.6876.3574.5275.3074.23239,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...