One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	73.84	75.30	73.84	75.02	313,496	+1.68(+2.29%)
Nov 08, 2024	73.26	74.45	70.16	73.34	979,078	+0.53(+0.73%)
Nov 07, 2024	74.12	74.25	71.95	72.81	656,226	-1.53(-2.06%)
Nov 06, 2024	73.86	75.37	72.86	74.34	1,472,710	+3.81(+5.40%)
Nov 05, 2024	68.90	70.69	68.17	70.53	579,727	+0.56(+0.80%)
Nov 04, 2024	69.99	70.94	69.93	69.97	431,762	-0.07(-0.10%)
Nov 01, 2024	71.54	71.81	69.81	70.04	344,606	-1.23(-1.73%)
Oct 31, 2024	72.40	72.77	71.23	71.27	464,761	-0.93(-1.29%)
Oct 30, 2024	73.16	73.78	72.10	72.20	271,551	-0.68(-0.93%)
Oct 29, 2024	73.16	73.33	72.45	72.88	222,892	-0.81(-1.10%)
Oct 28, 2024	73.47	74.08	73.34	73.69	207,439	+0.63(+0.86%)
Oct 25, 2024	74.30	74.30	72.99	73.06	226,318	-0.54(-0.73%)
Oct 24, 2024	73.75	74.36	73.34	73.60	201,486	-0.16(-0.22%)
Oct 23, 2024	73.33	73.83	73.13	73.76	248,811	+0.06(+0.08%)
Oct 22, 2024	73.76	73.91	73.33	73.70	232,705	-0.17(-0.23%)
Oct 21, 2024	74.90	74.90	73.23	73.87	193,811	-0.89(-1.19%)
Oct 18, 2024	74.53	74.82	74.00	74.76	240,174	+0.28(+0.38%)
Oct 17, 2024	74.26	74.65	73.66	74.48	226,459	+0.23(+0.31%)
Oct 16, 2024	73.39	74.39	73.02	74.25	466,975	+1.40(+1.92%)
Oct 15, 2024	72.69	73.63	72.59	72.85	280,983	+0.50(+0.69%)
Oct 14, 2024	71.79	72.62	71.72	72.35	145,886	+0.64(+0.89%)
Oct 11, 2024	70.94	72.04	70.94	71.71	246,048	+0.91(+1.29%)
Oct 10, 2024	71.18	71.61	70.70	70.80	236,503	-0.56(-0.78%)
Oct 09, 2024	71.35	72.44	71.13	71.36	177,679	-0.24(-0.34%)
Oct 08, 2024	72.36	72.37	71.57	71.60	208,761	-0.45(-0.62%)
Oct 07, 2024	73.01	73.01	71.71	72.05	240,563	-1.38(-1.88%)
Oct 04, 2024	72.79	73.52	72.55	73.43	369,019	+0.70(+0.96%)
Oct 03, 2024	72.76	73.00	72.30	72.73	192,745	-0.21(-0.29%)
Oct 02, 2024	73.37	73.87	72.91	72.94	264,340	-0.99(-1.34%)
Oct 01, 2024	74.18	74.47	73.55	73.93	294,240	-0.49(-0.66%)
Sep 30, 2024	73.94	74.58	73.76	74.42	365,978	+0.22(+0.30%)
Sep 27, 2024	74.23	74.58	73.69	74.20	335,275	+0.50(+0.68%)
Sep 26, 2024	74.13	74.31	73.42	73.70	299,811	-0.27(-0.37%)
Sep 25, 2024	74.52	74.77	73.76	73.97	610,420	-0.27(-0.36%)
Sep 24, 2024	74.23	74.99	73.80	74.24	431,468	-0.05(-0.07%)
Sep 23, 2024	73.96	74.48	73.40	74.29	293,628	+0.75(+1.02%)
Sep 20, 2024	73.54	74.27	73.20	73.54	883,363	-0.10(-0.14%)
Sep 19, 2024	73.78	74.11	72.63	73.64	385,009	+0.33(+0.45%)
Sep 18, 2024	73.39	74.08	73.00	73.31	238,166	-0.21(-0.29%)
Sep 17, 2024	74.19	74.56	73.42	73.52	298,254	-0.29(-0.39%)
Sep 16, 2024	72.98	73.94	72.81	73.81	300,918	+1.15(+1.58%)
Sep 13, 2024	71.72	72.71	71.51	72.66	456,356	+1.50(+2.11%)
Sep 12, 2024	70.78	71.18	70.25	71.16	511,727	+0.46(+0.65%)
Sep 11, 2024	71.13	71.31	70.27	70.70	760,028	+0.71(+1.01%)
Sep 10, 2024	68.87	70.13	68.66	69.99	296,208	+1.25(+1.82%)
Sep 09, 2024	68.54	69.09	68.29	68.74	309,198	+0.16(+0.23%)
Sep 06, 2024	69.74	69.86	68.49	68.58	234,702	-1.16(-1.66%)
Sep 05, 2024	70.57	70.91	69.54	69.74	256,927	-0.34(-0.49%)
Sep 04, 2024	69.87	70.17	69.52	70.08	320,825	+0.56(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.