ONE Gas, Inc. (OGS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

65.45

-0.43

(-0.65%)

At close: 04:00PM EDT

66.59

+1.14

(+1.74%)

After hours:

06:14PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	66.52	66.52	64.87	65.45	65.45	260,678
May 02, 2024	65.36	66.01	64.93	65.88	65.88	244,000
May 01, 2024	64.91	65.94	64.39	65.05	65.05	278,100
Apr 30, 2024	64.50	64.79	63.60	64.52	64.52	522,300
Apr 29, 2024	64.36	64.78	63.92	64.62	64.62	258,100
Apr 26, 2024	64.65	64.83	63.94	63.95	63.95	229,600
Apr 25, 2024	64.78	64.78	63.75	64.54	64.54	229,200
Apr 24, 2024	64.01	65.03	63.77	64.93	64.93	330,300
Apr 23, 2024	64.21	64.99	64.21	64.51	64.51	287,100
Apr 22, 2024	64.19	65.14	63.89	64.64	64.64	312,600
Apr 19, 2024	62.19	64.62	62.19	64.39	64.39	506,100
Apr 18, 2024	61.75	62.48	61.46	62.29	62.29	259,100
Apr 17, 2024	61.53	61.86	61.08	61.45	61.45	301,700
Apr 16, 2024	61.60	61.60	60.27	61.06	61.06	297,300
Apr 15, 2024	61.80	62.12	61.04	61.97	61.97	528,700
Apr 12, 2024	62.19	62.55	61.27	62.08	62.08	473,100
Apr 11, 2024	63.46	63.46	62.37	62.71	62.71	330,400
Apr 10, 2024	63.14	63.14	62.04	62.91	62.91	364,500
Apr 09, 2024	64.09	64.63	63.90	64.30	64.30	203,000
Apr 08, 2024	64.07	64.63	63.63	63.83	63.83	186,400
Apr 05, 2024	63.57	63.81	62.73	63.72	63.72	300,600
Apr 04, 2024	64.16	64.20	63.50	64.07	64.07	249,100
Apr 03, 2024	63.23	63.62	62.67	63.43	63.43	226,500
Apr 02, 2024	63.54	64.03	63.44	63.90	63.90	284,100
Apr 01, 2024	64.64	64.64	63.38	63.62	63.62	201,100
Mar 28, 2024	63.46	64.68	63.44	64.53	64.53	283,000
Mar 27, 2024	62.29	63.46	62.29	63.46	63.46	445,300
Mar 26, 2024	62.78	62.78	61.51	61.83	61.83	241,000
Mar 25, 2024	62.67	63.00	62.25	62.50	62.50	209,000
Mar 22, 2024	63.47	63.47	62.29	62.41	62.41	314,200
Mar 21, 2024	62.97	63.70	62.88	62.97	62.97	310,800
Mar 20, 2024	62.01	63.37	61.75	62.91	62.91	627,200
Mar 19, 2024	62.08	62.92	61.98	62.23	62.23	437,000
Mar 18, 2024	61.32	62.35	61.13	61.99	61.99	466,300
Mar 15, 2024	60.57	61.70	60.57	61.42	61.42	690,300
Mar 14, 2024	61.96	62.02	60.68	61.39	61.39	347,800
Mar 13, 2024	63.03	63.45	62.21	62.24	62.24	368,800
Mar 12, 2024	62.79	63.36	62.30	63.08	63.08	352,900
Mar 11, 2024	63.06	63.50	62.50	63.14	63.14	381,400
Mar 08, 2024	63.01	63.64	62.85	63.13	63.13	299,200
Mar 07, 2024	62.54	62.88	62.25	62.68	62.68	309,000
Mar 06, 2024	62.00	62.50	61.73	61.91	61.91	438,200
Mar 05, 2024	61.33	62.66	61.15	61.47	61.47	378,900
Mar 04, 2024	59.40	60.67	59.34	60.63	60.63	319,900
Mar 01, 2024	59.41	59.79	58.50	59.48	59.48	465,700
Feb 29, 2024	59.99	60.44	59.39	59.60	59.60	542,400
Feb 28, 2024	58.86	59.79	58.64	59.45	59.45	495,900
Feb 27, 2024	58.79	59.37	58.38	59.00	59.00	459,700
Feb 26, 2024	59.17	59.17	57.96	58.33	58.33	639,700
Feb 23, 2024	60.64	61.00	59.33	59.34	59.34	644,700
Feb 22, 2024	58.76	60.83	57.74	60.66	60.66	1,124,500
Feb 22, 2024	0.66 Dividend
Feb 21, 2024	60.49	60.98	59.83	60.39	59.73	773,700
Feb 20, 2024	60.37	61.63	60.33	60.55	59.89	726,800
Feb 16, 2024	61.22	61.40	60.64	60.74	60.08	847,800
Feb 15, 2024	60.18	61.89	60.18	61.38	60.71	495,100
Feb 14, 2024	59.43	60.19	58.73	59.82	59.17	431,000
Feb 13, 2024	61.07	62.12	58.84	59.16	58.51	752,500
Feb 12, 2024	61.04	62.99	61.00	62.45	61.77	683,200
Feb 09, 2024	60.25	60.91	59.68	60.85	60.18	462,000
Feb 08, 2024	58.45	60.36	58.35	60.26	59.60	757,400
Feb 07, 2024	58.92	58.92	58.19	58.76	58.12	346,300
Feb 06, 2024	58.79	59.25	58.39	58.67	58.03	511,900
Feb 05, 2024	60.44	60.44	58.84	58.86	58.22	356,200
Feb 02, 2024	61.02	61.90	60.89	61.27	60.60	388,100
Feb 01, 2024	61.31	62.05	60.63	61.90	61.22	339,000
Jan 31, 2024	62.00	63.00	61.13	61.37	60.70	839,600
Jan 30, 2024	62.07	62.16	61.35	61.47	60.80	442,100
Jan 29, 2024	61.35	62.43	61.12	62.39	61.71	350,900
Jan 26, 2024	61.61	61.83	60.79	61.34	60.67	435,700
Jan 25, 2024	61.33	61.67	60.58	61.23	60.56	500,300
Jan 24, 2024	61.97	62.31	60.36	60.59	59.93	767,200
Jan 23, 2024	60.45	61.23	60.23	61.15	60.48	475,900
Jan 22, 2024	59.66	60.67	59.30	60.30	59.64	471,700
Jan 19, 2024	58.85	59.43	57.96	59.18	58.53	437,200
Jan 18, 2024	58.63	58.95	58.15	58.57	57.93	436,400
Jan 17, 2024	58.72	59.84	58.44	58.86	58.22	385,400
Jan 16, 2024	60.66	60.66	59.13	59.27	58.62	329,900
Jan 12, 2024	61.93	62.06	60.63	60.80	60.14	268,200
Jan 11, 2024	62.15	62.15	60.34	61.03	60.36	543,000
Jan 10, 2024	62.90	63.16	62.37	62.50	61.82	335,300
Jan 09, 2024	63.87	63.87	62.88	63.02	62.33	275,500
Jan 08, 2024	63.85	64.56	63.57	64.53	63.82	293,600
Jan 05, 2024	63.88	64.90	63.69	63.93	63.23	252,300
Jan 04, 2024	64.74	65.17	64.02	64.39	63.69	257,100
Jan 03, 2024	64.42	65.75	63.86	65.01	64.30	398,800
Jan 02, 2024	63.57	65.39	63.53	64.69	63.98	318,400
Dec 29, 2023	64.00	64.22	63.48	63.72	63.02	349,600
Dec 28, 2023	63.99	64.86	63.99	64.27	63.57	278,500
Dec 27, 2023	64.98	65.00	64.15	64.35	63.65	262,500
Dec 26, 2023	64.92	65.54	64.79	64.82	64.11	247,800
Dec 22, 2023	64.56	65.77	64.56	65.06	64.35	327,000
Dec 21, 2023	63.27	64.29	63.27	64.24	63.54	424,600
Dec 20, 2023	63.54	64.69	62.97	63.01	62.32	454,100
Dec 19, 2023	63.30	64.31	63.30	63.72	63.02	328,300
Dec 18, 2023	63.58	63.79	62.50	63.02	62.33	402,200
Dec 15, 2023	64.43	64.74	62.86	63.23	62.54	1,475,100
Dec 14, 2023	64.88	65.81	64.31	64.46	63.76	713,700
Dec 13, 2023	61.00	64.48	60.63	64.16	63.46	724,900
Dec 12, 2023	61.14	61.19	59.97	61.04	60.37	651,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,762.52+4,059.11(+4.97%)

ONE Gas, Inc. (OGS)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,762.52
+4,059.11(+4.97%)