OGS - ONE Gas, Inc.
71.18
-0.110 -0.155%
Share volume: 5,956
Last Updated: Wed 05 Feb 2025 08:30:05 PM CET
Natural Gas Distribution :
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$71.29
-0.11
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $70.16 | $70.16 | $70.73 | $70.73 | $69.74 | $69.74 | $70.26 | $70.26 | 308,587 | $308,587.00 |
| 02/03/2025 | $70.10 | $70.10 | $71.08 | $71.08 | $69.37 | $69.37 | $70.83 | $70.83 | 431,994 | $431,994.00 |
| 01/31/2025 | $70.25 | $70.25 | $71.19 | $71.19 | $69.98 | $69.98 | $70.64 | $70.64 | 615,832 | $615,832.00 |
| 01/30/2025 | $69.87 | $69.87 | $70.50 | $70.50 | $69.55 | $69.55 | $70.50 | $70.50 | 277,832 | $277,832.00 |
| 01/29/2025 | $69.89 | $69.89 | $70.21 | $70.21 | $68.58 | $68.58 | $69.07 | $69.07 | 255,820 | $255,820.00 |
| 01/28/2025 | $70.26 | $70.26 | $70.75 | $70.75 | $69.29 | $69.29 | $69.90 | $69.90 | 352,829 | $352,829.00 |
| 01/27/2025 | $69.70 | $69.70 | $70.70 | $70.70 | $68.19 | $68.19 | $70.64 | $70.64 | 759,664 | $759,664.00 |
| 01/24/2025 | $68.82 | $68.82 | $69.24 | $69.24 | $68.35 | $68.35 | $68.85 | $68.85 | 646,109 | $646,109.00 |
| 01/23/2025 | $70.23 | $70.23 | $70.51 | $70.51 | $69.20 | $69.20 | $69.34 | $69.34 | 376,979 | $376,979.00 |
| 01/22/2025 | $72.00 | $72.00 | $72.00 | $72.00 | $69.79 | $69.79 | $70.17 | $70.17 | 535,486 | $535,486.00 |