One Gas Inc (OGS) Historical Stock Data
77.87 ↑0.99 (1.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGS is up 0.02% a day on average. There have been 18 days where One Gas Inc closed green and 12 days where OGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 77.38 | 77.87 | ↑$0.49 (0.63%) | 77.38 | 78.21 | 279.24K |
| 2024-11-21 | 76.52 | 76.88 | ↑$0.36 (0.47%) | 76.08 | 76.97 | 213.70K |
| 2024-11-20 | 76.03 | 76.04 | ↑$0.01 (0.01%) | 75.33 | 76.48 | 236.47K |
| 2024-11-19 | 75.62 | 76.47 | ↑$0.85 (1.12%) | 75.00 | 76.49 | 374.62K |
| 2024-11-18 | 75.18 | 76.58 | ↑$1.40 (1.86%) | 75.15 | 76.78 | 226.58K |
| 2024-11-15 | 74.70 | 75.40 | ↑$0.70 (0.94%) | 74.39 | 75.53 | 343.66K |
| 2024-11-14 | 75.40 | 74.19 | ↓$1.21 (-1.60%) | 74.09 | 75.40 | 360.79K |
| 2024-11-13 | 75.73 | 75.09 | ↓$0.64 (-0.85%) | 74.90 | 76.16 | 287.78K |
| 2024-11-12 | 75.18 | 75.30 | ↑$0.12 (0.16%) | 74.95 | 76.34 | 287.54K |
| 2024-11-11 | 73.84 | 75.02 | ↑$1.18 (1.60%) | 73.84 | 75.30 | 313.50K |
| 2024-11-08 | 73.26 | 73.34 | ↑$0.08 (0.11%) | 70.16 | 74.45 | 0.98M |
| 2024-11-07 | 74.12 | 72.81 | ↓$1.31 (-1.77%) | 71.95 | 74.25 | 656.23K |
| 2024-11-06 | 73.86 | 74.34 | ↑$0.48 (0.65%) | 72.86 | 75.37 | 1.47M |
| 2024-11-05 | 68.90 | 70.53 | ↑$1.63 (2.37%) | 68.17 | 70.69 | 579.73K |
| 2024-11-04 | 69.99 | 69.97 | ↓$0.02 (-0.03%) | 69.93 | 70.94 | 431.76K |
| 2024-11-01 | 71.54 | 70.04 | ↓$1.50 (-2.10%) | 69.81 | 71.81 | 344.61K |
| 2024-10-31 | 72.40 | 71.27 | ↓$1.13 (-1.56%) | 71.23 | 72.77 | 464.76K |
| 2024-10-30 | 73.16 | 72.20 | ↓$0.96 (-1.31%) | 72.10 | 73.79 | 271.55K |
| 2024-10-29 | 73.16 | 72.88 | ↓$0.28 (-0.38%) | 72.45 | 73.33 | 222.89K |
| 2024-10-28 | 73.47 | 73.69 | ↑$0.22 (0.30%) | 73.34 | 74.08 | 207.44K |
| 2024-10-25 | 74.30 | 73.06 | ↓$1.24 (-1.67%) | 72.99 | 74.30 | 226.32K |
| 2024-10-24 | 73.75 | 73.60 | ↓$0.15 (-0.20%) | 73.35 | 74.36 | 201.49K |
| 2024-10-23 | 73.33 | 73.76 | ↑$0.43 (0.59%) | 73.13 | 73.83 | 248.81K |
| 2024-10-22 | 73.76 | 73.70 | ↓$0.06 (-0.08%) | 73.33 | 73.91 | 232.71K |
| 2024-10-21 | 74.90 | 73.87 | ↓$1.03 (-1.38%) | 73.23 | 74.90 | 193.81K |
| 2024-10-18 | 74.53 | 74.76 | ↑$0.23 (0.31%) | 74.00 | 74.82 | 240.17K |
| 2024-10-17 | 74.26 | 74.48 | ↑$0.22 (0.30%) | 73.66 | 74.65 | 226.46K |
| 2024-10-16 | 73.39 | 74.25 | ↑$0.86 (1.17%) | 73.02 | 74.39 | 466.98K |
| 2024-10-15 | 72.69 | 72.85 | ↑$0.16 (0.22%) | 72.59 | 73.63 | 280.98K |
| 2024-10-14 | 71.79 | 72.35 | ↑$0.56 (0.78%) | 71.73 | 72.62 | 145.89K |
Create an account or log in to view more rows.
$OGS cup and handle dont play
$OGS Don't like that...
$OGS now is the time to slap that ask!!!
$OGS Who’s still buying calls?
$OGS said y’all dumb af
$OGS we always finish green after a red week. Less go!
$OGS I mean ... head and shoulders .....
$OGS another bear trap
$OGS BUY BUY BUY BUY
$OGS HODLing
and buying more when I can.