One Gas Inc (OGS) Historical Stock Data
69.29 ↑0.57 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGS is down -0.25% a day on average. There have been 15 days where One Gas Inc closed green and 15 days where OGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 68.25 | 69.29 | ↑$1.04 (1.52%) | 67.86 | 69.30 | 406.84K |
| 2024-12-20 | 67.63 | 68.72 | ↑$1.09 (1.61%) | 67.50 | 69.25 | 0.93M |
| 2024-12-19 | 67.11 | 68.06 | ↑$0.95 (1.42%) | 67.11 | 68.57 | 455.70K |
| 2024-12-18 | 70.43 | 66.96 | ↓$3.47 (-4.93%) | 66.92 | 71.03 | 494.12K |
| 2024-12-17 | 70.04 | 70.50 | ↑$0.46 (0.66%) | 70.04 | 71.11 | 626.04K |
| 2024-12-16 | 70.34 | 70.50 | ↑$0.16 (0.23%) | 69.92 | 71.17 | 482.99K |
| 2024-12-13 | 70.39 | 70.38 | ↓$0.01 (-0.01%) | 69.85 | 70.64 | 562.70K |
| 2024-12-12 | 71.53 | 70.21 | ↓$1.32 (-1.85%) | 69.92 | 71.58 | 401.47K |
| 2024-12-11 | 71.61 | 71.15 | ↓$0.46 (-0.64%) | 71.12 | 72.02 | 426.66K |
| 2024-12-10 | 72.46 | 71.69 | ↓$0.77 (-1.06%) | 71.46 | 72.46 | 466.25K |
| 2024-12-09 | 72.56 | 72.35 | ↓$0.21 (-0.29%) | 72.26 | 74.05 | 419.17K |
| 2024-12-06 | 73.66 | 72.62 | ↓$1.04 (-1.41%) | 72.00 | 73.88 | 455.99K |
| 2024-12-05 | 75.00 | 74.04 | ↓$0.96 (-1.28%) | 72.32 | 75.14 | 778.87K |
| 2024-12-04 | 75.59 | 74.92 | ↓$0.67 (-0.89%) | 74.61 | 75.97 | 338.65K |
| 2024-12-03 | 77.46 | 75.93 | ↓$1.53 (-1.98%) | 75.86 | 77.46 | 423.08K |
| 2024-12-02 | 78.17 | 76.78 | ↓$1.39 (-1.78%) | 76.48 | 78.17 | 309.47K |
| 2024-11-29 | 78.09 | 77.97 | ↓$0.12 (-0.15%) | 77.56 | 78.27 | 178.52K |
| 2024-11-27 | 77.52 | 77.59 | ↑$0.07 (0.09%) | 77.25 | 78.40 | 379.57K |
| 2024-11-26 | 78.38 | 76.99 | ↓$1.39 (-1.77%) | 76.93 | 78.38 | 469.05K |
| 2024-11-25 | 78.11 | 78.69 | ↑$0.58 (0.74%) | 77.86 | 78.89 | 432.25K |
| 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 |
Create an account or log in to view more rows.
$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!
$OGS I mean ... head and shoulders .....
$OGS another bear trap