NYSE - Delayed Quote USD

ONE Gas, Inc. (OGS)

73.44
+0.03
+(0.04%)
At close: June 6 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202573.9374.2373.0373.4473.44396,000
Jun 5, 202573.4673.5572.5973.4173.41491,200
Jun 4, 202574.7075.2973.3573.4973.49974,200
Jun 3, 202574.8075.6174.3575.3075.30878,500
Jun 2, 202574.3175.2874.2474.6774.67907,100
May 30, 202574.2974.9674.0974.7674.761,099,900
May 29, 202573.2074.3572.6674.3374.33650,100
May 28, 202574.9475.0873.2773.5473.54688,300
May 27, 202574.9975.4274.3375.2175.21633,400
May 23, 202573.8574.5073.2474.4674.46755,500
May 22, 202574.0874.4172.5573.4973.49739,100
May 21, 202575.8775.9774.5374.7974.79575,500
May 20, 202575.5776.5475.1276.1376.13911,000
May 19, 2025 0.67 Dividend
May 19, 202574.6075.7374.3575.7375.73513,400
May 16, 202573.8775.3173.7075.2974.62563,500
May 15, 202572.4674.1771.7374.1573.49798,600
May 14, 202572.9573.1770.9471.8271.18922,900
May 13, 202574.5274.8772.9873.2972.641,070,500
May 12, 202577.2177.3074.1674.6073.941,058,000
May 9, 202578.5078.5975.7077.0476.352,829,600
May 8, 202581.6781.7979.6479.7179.00555,700
May 7, 202580.5982.2580.3681.3880.66562,100
May 6, 202580.1181.7979.2280.8780.151,007,300
May 5, 202577.8478.5877.4378.2577.55421,500
May 2, 202578.3678.6577.5078.4477.74385,300
May 1, 202578.2578.7277.6077.8777.18379,700
Apr 30, 202578.1778.6976.6978.5177.81717,400
Apr 29, 202577.5578.8777.4178.2977.59563,500
Apr 28, 202577.6778.3377.2877.9777.28425,200
Apr 25, 202578.5478.6977.8077.8477.15415,900
Apr 24, 202578.4378.6977.5578.5177.81516,400
Apr 23, 202578.5279.2477.2278.5977.89750,000
Apr 22, 202577.4178.6577.3978.4977.79342,900
Apr 21, 202577.3877.6076.2176.8176.13400,700
Apr 17, 202576.8278.7576.8277.4976.80422,300
Apr 16, 202576.8777.6376.3976.9276.24625,300
Apr 15, 202576.0976.7875.5376.6275.94457,300
Apr 14, 202575.5076.1574.6976.1175.43481,900
Apr 11, 202574.0775.0672.9375.0074.33440,000
Apr 10, 202572.4474.9071.7974.0773.41681,700
Apr 9, 202571.3974.6769.7573.3872.73934,800
Apr 8, 202572.9373.7871.2371.9571.31552,700
Apr 7, 202573.1575.4570.9371.9171.27836,300
Apr 4, 202574.7376.4772.6173.5972.94601,500
Apr 3, 202576.2377.2376.0476.3675.68325,000
Apr 2, 202576.0976.5175.5076.4975.81259,300
Apr 1, 202575.4076.4174.7176.2175.53407,400
Mar 31, 202576.3577.0075.2775.5974.92542,600
Mar 28, 202574.1476.1773.8475.9675.28516,200
Mar 27, 202573.7773.9973.2273.7373.07433,500
Mar 26, 202572.7973.8172.7573.3872.73304,900
Mar 25, 202573.1373.3072.2472.8372.18328,800
Mar 24, 202573.3074.4873.3073.4172.76372,900
Mar 21, 202573.7374.2772.5373.0872.43629,800
Mar 20, 202574.4275.0273.9874.1573.49244,700
Mar 19, 202574.5974.9673.7774.5073.84275,400
Mar 18, 202574.5474.5773.5974.2973.63320,500
Mar 17, 202574.1875.2473.9674.5473.88350,500
Mar 14, 202572.5474.1972.2274.0873.42465,800
Mar 13, 202572.5673.4771.9672.4171.77338,600
Mar 12, 202572.9273.1071.7472.6071.95348,000
Mar 11, 202574.9474.9473.3473.5372.88386,300
Mar 10, 202574.8976.4674.2974.8074.13411,900
Mar 7, 202572.8474.8772.8474.6373.97539,700
Mar 6, 202573.4773.4771.9472.6572.00331,800
Mar 5, 202574.3374.6173.4673.8873.22563,500
Mar 4, 202575.8776.4474.2774.7574.08469,200
Mar 3, 202574.8276.4874.8276.0575.37314,000
Feb 28, 202574.6675.2574.1075.1574.48419,900
Feb 27, 202573.6374.5772.8274.1173.45847,700
Feb 26, 202574.4775.0374.0674.7974.12416,300
Feb 25, 202575.0875.6474.2774.6473.98552,300
Feb 24, 202573.5175.2273.1374.6874.02628,400
Feb 21, 2025 0.67 Dividend
Feb 21, 202572.2173.7071.8673.1372.48569,800
Feb 20, 202572.4273.0268.5872.2970.98932,500
Feb 19, 202572.6473.4672.2272.4271.11608,800
Feb 18, 202571.7373.2371.1172.9371.61537,600
Feb 14, 202572.3972.7271.3871.5370.24441,200
Feb 13, 202571.2672.3471.0272.2070.89291,400
Feb 12, 202570.0171.4269.4271.2469.95414,800
Feb 11, 202569.7270.8869.7270.7869.50311,900
Feb 10, 202570.6171.0469.9770.2068.93332,400
Feb 7, 202570.9571.4970.4070.5569.27292,000
Feb 6, 202571.3471.3970.7071.1369.84341,700
Feb 5, 202570.7271.3970.6671.0069.72265,800
Feb 4, 202570.1670.7369.7470.2668.99308,800
Feb 3, 202570.1071.0869.3770.8369.55432,000
Jan 31, 202570.2571.1969.9870.6469.36615,800
Jan 30, 202569.8770.5069.5570.5069.23277,800
Jan 29, 202569.8970.2168.5869.0767.82255,800
Jan 28, 202570.2670.7569.2969.9068.64352,800
Jan 27, 202569.7070.7068.1970.6469.36759,600
Jan 24, 202568.8269.2468.3568.8567.60646,100
Jan 23, 202570.2370.5169.2069.3468.09377,000
Jan 22, 202572.0072.0069.7970.1768.90535,500
Jan 21, 202573.3273.8571.9372.1670.86394,600
Jan 17, 202572.8373.4172.2772.7571.43487,300
Jan 16, 202570.9272.8570.8372.5971.28426,900
Jan 15, 202571.3371.3370.2270.8969.61428,200
Jan 14, 202569.3969.9169.1569.9068.64390,800
Jan 13, 202567.8969.2867.6869.2668.01462,900
Jan 10, 202567.5168.0766.3867.9366.70439,100
Jan 8, 202567.4968.3867.1168.3567.11303,700
Jan 7, 202567.8968.7667.5668.0566.82382,000
Jan 6, 202568.9168.9967.5267.7766.54420,200
Jan 3, 202568.3769.2167.8169.0267.77315,800
Jan 2, 202569.7169.8267.7568.3767.13297,000
Dec 31, 202469.7069.9868.6669.2568.00217,800
Dec 30, 202469.2069.6868.8469.3668.11192,300
Dec 27, 202469.3770.1869.3769.5668.30362,700
Dec 26, 202469.5370.0969.2569.9468.68306,500
Dec 24, 202469.0269.9868.9269.9868.71180,900
Dec 23, 202468.2569.3067.8669.2968.04407,200
Dec 20, 202467.6369.2567.5068.7267.48930,000
Dec 19, 202467.1168.5767.1168.0666.83455,700
Dec 18, 202470.4371.0366.9266.9665.75494,100
Dec 17, 202470.0471.1170.0470.5069.23626,000
Dec 16, 202470.3471.1769.9270.5069.23483,000
Dec 13, 202470.3970.6469.8570.3869.11562,700
Dec 12, 202471.5371.5869.9270.2168.94401,500
Dec 11, 202471.6172.0271.1271.1569.86426,700
Dec 10, 202472.4672.4671.4671.6970.39466,200
Dec 9, 202472.5674.0572.2672.3571.04419,200
Dec 6, 202473.6673.8872.0072.6271.31456,000
Dec 5, 202475.0075.1472.3274.0472.70778,900
Dec 4, 202475.5975.9774.6174.9273.57338,600
Dec 3, 202477.4677.4675.8675.9374.56423,100
Dec 2, 202478.1778.1776.4876.7875.39309,500
Nov 29, 202478.0978.2777.5677.9776.56178,500
Nov 27, 202477.5278.4077.2577.5976.19379,600
Nov 26, 202478.3878.3876.9376.9975.60469,100
Nov 25, 202478.1178.8977.8678.6977.27432,300
Nov 22, 202477.3878.2177.3877.8776.46279,200
Nov 21, 202476.5276.9776.0876.8875.49213,700
Nov 20, 202476.0376.4875.3376.0474.66236,500
Nov 19, 2024 0.66 Dividend
Nov 19, 202475.6276.4975.0076.4775.09374,500
Nov 18, 202475.1876.7875.1576.5874.55226,600
Nov 15, 202474.7075.5374.3975.4073.40343,700
Nov 14, 202475.4075.4074.0974.1972.22360,800
Nov 13, 202475.7376.1674.9075.0973.10287,800
Nov 12, 202475.1876.3474.9575.3073.30287,500
Nov 11, 202473.8475.3073.8475.0273.03313,500
Nov 8, 202473.2674.4570.1673.3471.39979,100
Nov 7, 202474.1274.2571.9572.8170.88656,200
Nov 6, 202473.8675.3772.8674.3472.371,472,700
Nov 5, 202468.9070.6968.1770.5368.66579,700
Nov 4, 202469.9970.9469.9369.9768.11431,800
Nov 1, 202471.5471.8169.8170.0468.18344,600
Oct 31, 202472.4072.7771.2371.2769.38464,800
Oct 30, 202473.1673.7972.1072.2070.28271,600
Oct 29, 202473.1673.3372.4572.8870.95222,900
Oct 28, 202473.4774.0873.3473.6971.73207,400
Oct 25, 202474.3074.3072.9973.0671.12226,300
Oct 24, 202473.7574.3673.3573.6071.65201,500
Oct 23, 202473.3373.8373.1373.7671.80248,800
Oct 22, 202473.7673.9173.3373.7071.74232,700
Oct 21, 202474.9074.9073.2373.8771.91193,800
Oct 18, 202474.5374.8274.0074.7672.78240,200
Oct 17, 202474.2674.6573.6674.4872.50226,500
Oct 16, 202473.3974.3973.0274.2572.28467,000
Oct 15, 202472.6973.6372.5972.8570.92281,000
Oct 14, 202471.7972.6271.7272.3570.43145,900
Oct 11, 202470.9472.0470.9471.7169.81246,000
Oct 10, 202471.1871.6170.7070.8068.92236,500
Oct 9, 202471.3572.4471.1371.3669.47177,700
Oct 8, 202472.3672.3771.5771.6069.70208,800
Oct 7, 202473.0173.0171.7172.0570.14240,600
Oct 4, 202472.7973.5272.5573.4371.48369,000
Oct 3, 202472.7673.0072.3072.7370.80192,700
Oct 2, 202473.3773.8772.9172.9471.00264,300
Oct 1, 202474.1874.4773.5573.9371.97294,200
Sep 30, 202473.9474.5873.6974.4272.44366,000
Sep 27, 202474.2374.5873.6974.2072.23335,300
Sep 26, 202474.1374.3173.4273.7071.74299,800
Sep 25, 202474.5274.7773.7673.9772.01610,400
Sep 24, 202474.2374.9973.8074.2472.27431,500
Sep 23, 202473.9674.4873.4074.2972.32293,600
Sep 20, 202473.5474.2773.2073.5471.59883,400
Sep 19, 202473.7874.1172.6373.6471.69385,000
Sep 18, 202473.3974.0873.0073.3171.36238,200
Sep 17, 202474.1974.5673.4273.5271.57298,300
Sep 16, 202472.9873.9472.8273.8171.85300,900
Sep 13, 202471.7272.7171.5172.6670.73456,300
Sep 12, 202470.7871.1870.2571.1669.27511,700
Sep 11, 202471.1371.3170.2770.7068.82760,000
Sep 10, 202468.8770.1368.6669.9968.13296,200
Sep 9, 202468.5469.0968.2968.7466.92309,200
Sep 6, 202469.7469.8668.4968.5866.76234,700
Sep 5, 202470.5770.9169.5469.7467.89256,900
Sep 4, 202469.8770.1869.5270.0868.22320,800
Sep 3, 202468.7369.5468.5869.5267.67364,900
Aug 30, 202468.3969.0867.6868.9467.11498,800
Aug 29, 202468.7168.7567.8768.1966.38267,500
Aug 28, 202468.5669.1668.3368.3566.54399,800
Aug 27, 202468.6969.1668.3468.6466.82465,800
Aug 26, 202468.4369.5268.4368.9267.09406,900
Aug 23, 202467.9168.9967.4868.0866.27266,700
Aug 22, 202467.4967.6667.0267.3665.57199,900
Aug 21, 202467.3868.1367.2667.4965.70284,900
Aug 20, 202466.9267.5666.9067.3665.57221,600
Aug 19, 202466.8667.5966.8666.9565.17147,100
Aug 16, 202466.9367.2466.7466.8665.09285,300
Aug 15, 202467.2667.4166.3266.7965.02295,300
Aug 14, 2024 0.66 Dividend
Aug 14, 202466.7767.0766.3666.5464.77216,000
Aug 13, 202467.5367.5766.7267.3664.93319,600
Aug 12, 202467.4967.7666.6166.8964.48237,800
Aug 9, 202467.6068.0066.7667.7065.26272,300
Aug 8, 202467.1868.0867.1367.3164.88377,600
Aug 7, 202466.8467.5766.2867.1864.76439,500
Aug 6, 202466.8467.6365.7566.1263.73585,300
Aug 5, 202468.0268.0266.5666.6064.20522,900
Aug 2, 202469.1069.9068.2669.0766.58501,600
Aug 1, 202469.8970.6068.3569.6767.16810,300
Jul 31, 202471.7871.7869.4869.6367.12882,800
Jul 30, 202470.4370.9069.5370.5467.99317,200
Jul 29, 202470.5970.6869.6670.0767.54349,700
Jul 26, 202469.7870.6969.0670.4967.95370,300
Jul 25, 202469.4770.5469.1169.1766.67453,100
Jul 24, 202468.8569.8068.8269.1466.65477,400
Jul 23, 202468.5768.9168.0068.6866.20343,600
Jul 22, 202468.4468.9968.0568.6666.18232,400
Jul 19, 202468.5368.6567.3168.3065.84291,700
Jul 18, 202469.1970.2668.4268.4966.02402,500
Jul 17, 202468.5370.8368.5369.6567.14638,800
Jul 16, 202466.4868.6266.4368.2965.83620,000
Jul 15, 202465.9366.6065.1866.2463.85504,100
Jul 12, 202465.3166.3365.3165.6563.28407,300
Jul 11, 202464.3565.2663.6964.7262.38742,600
Jul 10, 202463.2763.6062.3263.4861.19380,900
Jul 9, 202462.1562.9761.7462.8660.59316,000
Jul 8, 202462.8163.1261.5462.2259.97577,800
Jul 5, 202463.7664.1962.4262.6060.34534,100
Jul 3, 202463.9164.5163.1463.7661.461,004,200
Jul 2, 202462.9164.9562.8364.0061.691,492,200
Jul 1, 202464.0864.1062.7362.7860.51696,900
Jun 28, 202463.3964.3162.8663.8561.551,537,900
Jun 27, 202461.2263.0061.1362.8860.61510,400
Jun 26, 202460.5061.3359.8061.2259.01510,900
Jun 25, 202461.1361.1360.2360.5058.32376,200
Jun 24, 202460.1961.5460.1961.3359.12226,900
Jun 21, 202460.8360.9160.1460.1457.97645,700
Jun 20, 202460.1961.2060.0060.6858.49339,400
Jun 18, 202460.6361.0560.2060.2358.06314,700
Jun 17, 202460.4061.5260.4060.7158.52309,500
Jun 14, 202460.4160.8860.2460.7958.60282,200
Jun 13, 202461.2661.2660.5860.7958.60322,500
Jun 12, 202462.1662.4761.1361.3559.14457,400
Jun 11, 202460.3661.1760.2760.7558.56380,200
Jun 10, 202459.9560.9559.7460.8758.67299,300
Jun 7, 202460.1960.6460.0060.4358.25347,600

Related Tickers

SR Spire Inc.
73.63
+0.04%
 
CPK Chesapeake Utilities Corporation
118.70
-0.63%
 
SWX Southwest Gas Holdings, Inc.
71.09
-0.55%
 
NWN Northwest Natural Holding Company
39.70
-0.28%
 
BKH Black Hills Corporation
57.17
-0.10%
 
NI NiSource Inc.
39.28
+0.74%
 
NJR New Jersey Resources Corporation
44.72
+0.16%
 
ATO Atmos Energy Corporation
152.18
-0.11%
 
RGCO RGC Resources, Inc.
20.70
+0.98%
 
UGI UGI Corporation
35.51
+0.48%