OGS - ONE Gas, Inc.
79.71
-1.670 -2.095%
Share volume: 523,512
Last Updated: 05-08-2025
Utilities/Natural Gas Distribution:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$81.38
-1.67
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $81.67 | $81.67 | $81.79 | $81.79 | $79.64 | $79.64 | $79.71 | $79.71 | 523,512 | $523,512.00 |
| 05-07-2025 | $80.59 | $80.59 | $82.25 | $82.25 | $80.36 | $80.36 | $81.38 | $81.38 | 562,121 | $562,121.00 |
| 05-06-2025 | $80.11 | $80.11 | $81.79 | $81.79 | $79.22 | $79.22 | $80.87 | $80.87 | 1,007,287 | $1,007,287.00 |
| 05-05-2025 | $77.84 | $77.84 | $78.58 | $78.58 | $77.43 | $77.43 | $78.25 | $78.25 | 421,479 | $421,479.00 |
| 05-02-2025 | $78.36 | $78.36 | $78.65 | $78.65 | $77.50 | $77.50 | $78.44 | $78.44 | 385,252 | $385,252.00 |
| 05-01-2025 | $78.25 | $78.25 | $78.72 | $78.72 | $77.60 | $77.60 | $77.87 | $77.87 | 379,674 | $379,674.00 |
| 04-30-2025 | $78.17 | $78.17 | $78.69 | $78.69 | $76.69 | $76.69 | $78.51 | $78.51 | 717,697 | $717,697.00 |
| 04-29-2025 | $77.55 | $77.55 | $78.87 | $78.87 | $77.41 | $77.41 | $78.29 | $78.29 | 563,491 | $563,491.00 |
| 04-28-2025 | $77.67 | $77.67 | $78.33 | $78.33 | $77.28 | $77.28 | $77.97 | $77.97 | 425,294 | $425,294.00 |
| 04-25-2025 | $78.54 | $78.54 | $78.69 | $78.69 | $77.80 | $77.80 | $77.84 | $77.84 | 415,901 | $415,901.00 |
