ONE Gas Inc. (OGS)
70.94
1.04 (1.49%)
At close: Jan 15, 2025, 9:32 AM
OGS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 69.39 | 69.91 | 69.15 | 69.90 | 0.64 | 0.92% | 390,835 |
| Jan 13, 2025 | 67.89 | 69.28 | 67.68 | 69.26 | 1.33 | 1.96% | 462,912 |
| Jan 10, 2025 | 67.51 | 68.07 | 66.38 | 67.93 | -0.42 | -0.61% | 439,101 |
| Jan 8, 2025 | 67.49 | 68.38 | 67.11 | 68.35 | 0.30 | 0.44% | 303,714 |
| Jan 7, 2025 | 67.89 | 68.76 | 67.56 | 68.05 | 0.28 | 0.41% | 382,043 |
| Jan 6, 2025 | 68.91 | 68.99 | 67.52 | 67.77 | -1.25 | -1.81% | 420,238 |
| Jan 3, 2025 | 68.37 | 69.21 | 67.81 | 69.02 | 0.65 | 0.95% | 315,828 |
| Jan 2, 2025 | 69.71 | 69.82 | 67.75 | 68.37 | -0.88 | -1.27% | 297,000 |
| Dec 31, 2024 | 69.70 | 69.98 | 68.66 | 69.25 | -0.11 | -0.16% | 217,800 |
| Dec 30, 2024 | 69.20 | 69.68 | 68.84 | 69.36 | -0.20 | -0.29% | 192,316 |
| Dec 27, 2024 | 69.37 | 70.18 | 69.37 | 69.56 | -0.38 | -0.54% | 362,712 |
| Dec 26, 2024 | 69.53 | 70.09 | 69.25 | 69.94 | -0.04 | -0.06% | 306,519 |
| Dec 24, 2024 | 69.02 | 69.98 | 68.92 | 69.98 | 0.69 | 1.00% | 180,900 |
| Dec 23, 2024 | 68.25 | 69.30 | 67.86 | 69.29 | 0.57 | 0.83% | 407,217 |
| Dec 20, 2024 | 67.63 | 69.25 | 67.50 | 68.72 | 0.66 | 0.97% | 930,045 |
| Dec 19, 2024 | 67.11 | 68.57 | 67.11 | 68.06 | 1.10 | 1.64% | 455,704 |
| Dec 18, 2024 | 70.43 | 71.03 | 66.92 | 66.96 | -3.54 | -5.02% | 494,120 |
| Dec 17, 2024 | 70.04 | 71.11 | 70.04 | 70.50 | 0.00 | 0.00% | 626,036 |
| Dec 16, 2024 | 70.34 | 71.17 | 69.92 | 70.50 | 0.12 | 0.17% | 483,000 |
| Dec 13, 2024 | 70.39 | 70.64 | 69.85 | 70.38 | 0.17 | 0.24% | 562,700 |
| Dec 12, 2024 | 71.53 | 71.58 | 69.92 | 70.21 | -0.94 | -1.32% | 401,500 |
| Dec 11, 2024 | 71.61 | 72.02 | 71.12 | 71.15 | -0.54 | -0.75% | 426,700 |
| Dec 10, 2024 | 72.46 | 72.46 | 71.46 | 71.69 | -0.66 | -0.91% | 466,249 |
| Dec 9, 2024 | 72.56 | 74.05 | 72.26 | 72.35 | -0.27 | -0.37% | 419,200 |
| Dec 6, 2024 | 73.66 | 73.88 | 72.00 | 72.62 | -1.42 | -1.92% | 456,000 |
| Dec 5, 2024 | 75.00 | 75.14 | 72.32 | 74.04 | -0.88 | -1.17% | 778,900 |
| Dec 4, 2024 | 75.59 | 75.97 | 74.61 | 74.92 | -1.01 | -1.33% | 338,647 |
| Dec 3, 2024 | 77.46 | 77.46 | 75.86 | 75.93 | -0.85 | -1.11% | 423,100 |
| Dec 2, 2024 | 78.17 | 78.17 | 76.48 | 76.78 | -1.19 | -1.53% | 309,500 |
| Nov 29, 2024 | 78.09 | 78.27 | 77.56 | 77.97 | 0.38 | 0.49% | 178,519 |
| Nov 27, 2024 | 77.52 | 78.40 | 77.25 | 77.59 | 0.60 | 0.78% | 379,600 |
| Nov 26, 2024 | 78.38 | 78.38 | 76.93 | 76.99 | -1.70 | -2.16% | 469,100 |
| Nov 25, 2024 | 78.11 | 78.89 | 77.86 | 78.69 | 0.82 | 1.05% | 432,312 |
| Nov 22, 2024 | 77.38 | 78.21 | 77.38 | 77.87 | 0.99 | 1.29% | 279,244 |
| Nov 21, 2024 | 76.52 | 76.97 | 76.08 | 76.88 | 0.84 | 1.10% | 213,704 |
| Nov 20, 2024 | 76.03 | 76.48 | 75.33 | 76.04 | -0.43 | -0.56% | 236,500 |
| Nov 19, 2024 | 75.62 | 76.49 | 75.00 | 76.47 | -0.11 | -0.14% | 374,619 |
| Nov 18, 2024 | 75.18 | 76.78 | 75.15 | 76.58 | 1.18 | 1.56% | 226,600 |
| Nov 15, 2024 | 74.70 | 75.53 | 74.39 | 75.40 | 1.21 | 1.63% | 343,700 |
| Nov 14, 2024 | 75.40 | 75.40 | 74.09 | 74.19 | -0.90 | -1.20% | 360,800 |
| Nov 13, 2024 | 75.73 | 76.16 | 74.90 | 75.09 | -0.21 | -0.28% | 287,800 |
| Nov 12, 2024 | 75.18 | 76.34 | 74.95 | 75.30 | 0.28 | 0.37% | 287,537 |
| Nov 11, 2024 | 73.84 | 75.30 | 73.84 | 75.02 | 1.68 | 2.29% | 313,500 |
| Nov 8, 2024 | 73.26 | 74.45 | 70.16 | 73.34 | 0.53 | 0.73% | 979,100 |
| Nov 7, 2024 | 74.12 | 74.25 | 71.95 | 72.81 | -1.53 | -2.06% | 656,226 |
| Nov 6, 2024 | 73.86 | 75.37 | 72.86 | 74.34 | 3.81 | 5.40% | 1,472,710 |
| Nov 5, 2024 | 68.90 | 70.69 | 68.17 | 70.53 | 0.56 | 0.80% | 579,727 |
| Nov 4, 2024 | 69.99 | 70.94 | 69.93 | 69.97 | -0.07 | -0.10% | 431,800 |
| Nov 1, 2024 | 71.54 | 71.81 | 69.81 | 70.04 | -1.23 | -1.73% | 344,606 |
| Oct 31, 2024 | 72.40 | 72.77 | 71.23 | 71.27 | -0.93 | -1.29% | 464,800 |