One Gas Inc (OGS) Historical Stock Data
77.04 ↓2.67 (-3.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGS is up 0.23% a day on average. There have been 21 days where One Gas Inc closed green and 9 days where OGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 78.50 | 77.04 | ↓$1.46 (-1.86%) | 75.70 | 78.59 | 2.77M |
| 2025-05-08 | 81.67 | 79.71 | ↓$1.96 (-2.40%) | 79.65 | 81.79 | 532.68K |
| 2025-05-07 | 80.59 | 81.38 | ↑$0.79 (0.98%) | 80.36 | 82.25 | 552.62K |
| 2025-05-06 | 80.11 | 80.87 | ↑$0.76 (0.95%) | 79.22 | 81.79 | 0.97M |
| 2025-05-05 | 77.84 | 78.25 | ↑$0.41 (0.53%) | 77.43 | 78.58 | 421.48K |
| 2025-05-02 | 78.36 | 78.44 | ↑$0.08 (0.10%) | 77.50 | 78.65 | 385.25K |
| 2025-05-01 | 78.25 | 77.87 | ↓$0.38 (-0.49%) | 77.60 | 78.65 | 379.67K |
| 2025-04-30 | 78.17 | 78.51 | ↑$0.34 (0.43%) | 76.71 | 78.69 | 717.26K |
| 2025-04-29 | 77.55 | 78.29 | ↑$0.74 (0.95%) | 77.41 | 78.87 | 563.49K |
| 2025-04-28 | 77.67 | 77.97 | ↑$0.30 (0.39%) | 77.28 | 78.24 | 425.11K |
| 2025-04-25 | 78.54 | 77.84 | ↓$0.70 (-0.89%) | 77.80 | 78.69 | 415.90K |
| 2025-04-24 | 78.43 | 78.51 | ↑$0.08 (0.10%) | 77.55 | 78.70 | 516.36K |
| 2025-04-23 | 78.52 | 78.59 | ↑$0.07 (0.09%) | 77.22 | 79.23 | 749.96K |
| 2025-04-22 | 77.41 | 78.49 | ↑$1.08 (1.40%) | 77.39 | 78.61 | 342.94K |
| 2025-04-21 | 77.38 | 76.81 | ↓$0.57 (-0.74%) | 76.21 | 77.60 | 400.68K |
| 2025-04-17 | 76.82 | 77.49 | ↑$0.67 (0.87%) | 76.82 | 78.75 | 422.26K |
| 2025-04-16 | 76.87 | 76.92 | ↑$0.05 (0.07%) | 76.39 | 77.63 | 625.34K |
| 2025-04-15 | 76.09 | 76.62 | ↑$0.53 (0.70%) | 75.53 | 76.78 | 457.32K |
| 2025-04-14 | 75.50 | 76.11 | ↑$0.61 (0.81%) | 74.69 | 76.15 | 481.93K |
| 2025-04-11 | 74.07 | 75.00 | ↑$0.93 (1.26%) | 72.93 | 75.06 | 439.96K |
| 2025-04-10 | 72.44 | 74.07 | ↑$1.63 (2.25%) | 71.79 | 74.90 | 681.71K |
| 2025-04-09 | 71.39 | 73.38 | ↑$1.99 (2.79%) | 69.75 | 74.67 | 0.93M |
| 2025-04-08 | 72.93 | 71.95 | ↓$0.98 (-1.34%) | 71.23 | 73.78 | 552.71K |
| 2025-04-07 | 73.15 | 71.91 | ↓$1.24 (-1.70%) | 70.93 | 75.45 | 836.27K |
| 2025-04-04 | 74.73 | 73.59 | ↓$1.14 (-1.53%) | 72.61 | 76.47 | 601.48K |
| 2025-04-03 | 76.23 | 76.36 | ↑$0.13 (0.17%) | 76.04 | 77.23 | 324.95K |
| 2025-04-02 | 76.09 | 76.49 | ↑$0.40 (0.53%) | 75.50 | 76.51 | 259.26K |
| 2025-04-01 | 75.40 | 76.21 | ↑$0.81 (1.07%) | 74.71 | 76.41 | 407.40K |
| 2025-03-31 | 76.35 | 75.59 | ↓$0.76 (-1.00%) | 75.27 | 77.00 | 542.57K |
| 2025-03-28 | 74.14 | 75.96 | ↑$1.82 (2.45%) | 73.84 | 76.17 | 516.21K |
Create an account or log in to view more rows.
$OGS man this will be good in coming weeks
$OGS more shorts the better idc
$OGS this is just going to go up forever
$OGS my hands are made out of diamonds
$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!