Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Gas Inc (NY: OGS )

61.63 +2.28 (+3.84%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 28.68 29.02 29.02 29.02 177,495 +0.32(+1.11%)
Aug 28, 2014 28.81 28.92 28.56 28.70 257,232 -0.21(-0.72%)
Aug 27, 2014 28.51 28.95 28.51 28.91 251,307 +0.40(+1.41%)
Aug 26, 2014 28.45 28.61 28.37 28.51 313,436 -0.03(-0.11%)
Aug 25, 2014 28.64 28.85 28.30 28.54 402,262 +0.02(+0.08%)
Aug 22, 2014 28.63 28.76 28.28 28.51 163,949 -0.14(-0.49%)
Aug 21, 2014 28.78 28.82 28.38 28.65 186,586 -0.12(-0.43%)
Aug 20, 2014 28.61 28.81 28.25 28.78 188,459 +0.10(+0.35%)
Aug 19, 2014 28.30 28.86 28.25 28.68 196,649 +0.36(+1.26%)
Aug 18, 2014 28.75 28.78 28.13 28.32 325,584 -0.28(-0.98%)
Aug 15, 2014 28.27 29.12 28.27 28.60 861,814 +0.50(+1.79%)
Aug 14, 2014 27.52 28.10 27.43 28.09 190,376 +0.58(+2.11%)
Aug 13, 2014 27.43 27.64 27.33 27.51 172,332 +0.11(+0.40%)
Aug 12, 2014 27.38 27.64 27.20 27.40 299,147 +0.10(+0.37%)
Aug 11, 2014 27.68 27.91 27.23 27.30 252,033 -0.26(-0.96%)
Aug 08, 2014 27.09 27.57 27.07 27.57 215,931 +0.40(+1.48%)
Aug 07, 2014 27.26 27.29 26.81 27.16 269,995 +0.01(+0.03%)
Aug 06, 2014 27.65 27.99 27.14 27.16 475,869 -0.53(-1.90%)
Aug 05, 2014 27.06 27.99 27.02 27.68 603,469 -0.36(-1.30%)
Aug 04, 2014 27.87 28.09 26.88 28.05 782,924 +0.32(+1.15%)
Aug 01, 2014 27.93 27.99 27.44 27.73 684,246 -0.18(-0.64%)
Jul 31, 2014 28.34 28.35 27.91 27.91 448,609 -0.67(-2.33%)
Jul 30, 2014 29.14 29.19 28.45 28.58 288,055 -0.69(-2.36%)
Jul 29, 2014 29.32 29.56 29.20 29.27 288,527 -0.12(-0.40%)
Jul 28, 2014 29.16 29.50 28.97 29.38 266,108 +0.22(+0.77%)
Jul 25, 2014 29.50 29.89 29.13 29.16 410,761 -0.56(-1.88%)
Jul 24, 2014 29.34 29.74 29.33 29.71 458,958 +0.36(+1.21%)
Jul 23, 2014 29.23 29.67 29.22 29.36 440,636 +0.08(+0.27%)
Jul 22, 2014 29.10 29.29 28.95 29.28 522,498 +0.26(+0.91%)
Jul 21, 2014 29.05 29.16 28.86 29.02 186,709 -0.22(-0.77%)
Jul 18, 2014 28.72 29.27 28.67 29.24 388,207 +0.43(+1.48%)
Jul 17, 2014 28.54 28.99 28.45 28.82 560,144 +0.16(+0.57%)
Jul 16, 2014 28.75 28.83 28.29 28.65 378,457 -0.07(-0.24%)
Jul 15, 2014 28.61 28.85 28.57 28.72 259,680 +0.02(+0.05%)
Jul 14, 2014 28.77 28.78 28.60 28.71 253,754 +0.07(+0.24%)
Jul 11, 2014 28.56 28.71 28.34 28.64 613,448 -0.05(-0.16%)
Jul 10, 2014 28.15 28.74 28.13 28.68 469,104 +0.12(+0.41%)
Jul 09, 2014 28.47 28.66 28.19 28.57 380,686 +0.12(+0.41%)
Jul 08, 2014 28.23 28.46 28.17 28.45 1,212,745 +0.11(+0.38%)
Jul 07, 2014 28.54 28.83 28.07 28.34 558,071 -0.40(-1.40%)
Jul 03, 2014 28.93 28.75 28.75 28.75 208,195 -0.13(-0.46%)
Jul 02, 2014 29.01 29.29 28.69 28.88 293,607 -0.10(-0.35%)
Jul 01, 2014 29.36 29.94 28.96 28.98 652,972 -0.29(-0.98%)
Jun 30, 2014 29.33 29.40 28.47 29.27 904,919 -0.01(-0.03%)
Jun 27, 2014 29.42 30.16 29.27 29.27 5,725,230 -0.22(-0.74%)
Jun 26, 2014 29.78 29.80 29.33 29.49 383,486 -0.40(-1.32%)
Jun 25, 2014 29.57 30.08 29.49 29.89 444,946 +0.19(+0.63%)
Jun 24, 2014 29.38 30.09 29.30 29.70 410,435 +0.26(+0.87%)
Jun 23, 2014 29.59 29.63 29.25 29.44 339,766 -0.04(-0.13%)
Jun 20, 2014 28.92 29.53 28.89 29.48 504,024 +0.49(+1.68%)
Jun 19, 2014 29.25 29.40 28.94 28.99 347,896 -0.23(-0.80%)
Jun 18, 2014 29.03 29.47 29.00 29.23 352,605 +0.09(+0.29%)
Jun 17, 2014 29.23 29.46 29.01 29.14 388,990 +0.02(+0.05%)
Jun 16, 2014 29.34 29.34 28.93 29.13 303,056 -0.21(-0.71%)
Jun 13, 2014 28.80 29.34 28.58 29.33 437,208 +0.53(+1.83%)
Jun 12, 2014 28.83 28.95 28.58 28.81 261,527 +0.06(+0.22%)
Jun 11, 2014 28.73 28.95 28.57 28.75 290,769 -0.14(-0.48%)
Jun 10, 2014 28.96 29.05 28.70 28.89 279,270 +0.36(+1.28%)
Jun 06, 2014 28.66 28.68 28.52 28.52 342,330 -0.12(-0.41%)
Jun 05, 2014 28.47 28.67 28.22 28.64 174,725 +0.14(+0.49%)
Jun 04, 2014 27.79 28.51 27.68 28.50 263,110 +0.58(+2.08%)
Jun 03, 2014 28.08 28.32 27.89 27.92 564,055 -0.50(-1.75%)
Jun 02, 2014 28.34 28.82 28.08 28.41 252,361 +0.02(+0.05%)
May 30, 2014 28.35 28.48 28.19 28.40 193,539 +0.02(+0.05%)
May 29, 2014 28.95 28.95 28.31 28.38 156,230 -0.42(-1.45%)
May 28, 2014 28.45 28.95 28.30 28.80 199,377 +0.37(+1.31%)
May 27, 2014 28.20 28.49 28.07 28.43 204,587 +0.36(+1.27%)
May 23, 2014 27.97 28.07 28.07 28.07 130,541 +0.23(+0.84%)
May 22, 2014 27.64 27.95 27.60 27.84 134,453 +0.22(+0.81%)
May 21, 2014 27.75 28.02 27.39 27.61 348,095 -0.12(-0.45%)
May 20, 2014 27.82 28.00 27.24 27.74 180,519 -0.05(-0.20%)
May 19, 2014 28.15 28.33 27.79 27.79 216,640 -0.38(-1.35%)
May 16, 2014 28.09 28.25 27.91 28.17 165,191 +0.21(+0.75%)
May 15, 2014 28.03 28.14 27.75 27.96 198,367 -0.07(-0.25%)
May 14, 2014 27.95 28.08 27.65 28.03 293,854 +0.13(+0.47%)
May 13, 2014 28.06 28.17 27.66 27.90 184,483 -0.12(-0.42%)
May 12, 2014 28.03 28.38 27.91 28.02 244,143 +0.16(+0.56%)
May 09, 2014 27.73 28.18 27.58 27.86 223,294 +0.21(+0.76%)
May 08, 2014 28.23 28.45 27.56 27.65 379,564 -0.68(-2.41%)
May 07, 2014 28.56 28.77 28.01 28.33 373,000 +0.12(+0.44%)
May 06, 2014 28.64 28.86 28.13 28.21 315,843 +0.08(+0.28%)
May 05, 2014 28.19 28.50 27.94 28.13 266,828 -0.08(-0.27%)
May 02, 2014 28.47 28.77 27.98 28.21 209,306 -0.36(-1.28%)
May 01, 2014 28.47 28.61 27.91 28.58 266,313 +0.22(+0.77%)
Apr 30, 2014 27.99 28.61 27.91 28.36 338,223 +0.33(+1.16%)
Apr 29, 2014 28.18 28.39 27.93 28.03 187,419 -0.08(-0.28%)
Apr 28, 2014 28.31 28.49 27.61 28.11 382,940 -0.22(-0.77%)
Apr 25, 2014 28.41 28.78 27.93 28.33 369,872 +0.02(+0.08%)
Apr 24, 2014 28.06 28.42 28.01 28.30 560,218 +0.44(+1.59%)
Apr 23, 2014 27.76 28.14 27.76 27.86 384,171 +0.07(+0.25%)
Apr 22, 2014 28.02 28.09 27.72 27.79 239,838 -0.09(-0.33%)
Apr 21, 2014 27.82 28.17 27.82 27.89 451,959 +0.07(+0.25%)
Apr 17, 2014 27.75 27.82 27.82 27.82 328,417 -0.02(-0.08%)
Apr 16, 2014 27.71 27.99 27.54 27.84 604,463 +0.27(+0.98%)
Apr 15, 2014 27.40 27.97 27.24 27.57 389,139 +0.12(+0.45%)
Apr 14, 2014 27.30 27.66 27.16 27.44 277,079 +0.29(+1.06%)
Apr 11, 2014 27.38 27.76 27.06 27.16 420,878 -0.19(-0.71%)
Apr 10, 2014 27.89 27.89 27.09 27.35 647,267 -0.40(-1.43%)
Apr 09, 2014 28.30 28.51 27.68 27.75 643,023 -0.40(-1.40%)
Apr 08, 2014 28.05 28.47 27.63 28.14 322,749 -0.02(-0.06%)
Apr 07, 2014 28.33 28.49 27.99 28.16 533,696 -0.21(-0.74%)
Apr 04, 2014 28.07 28.45 27.90 28.37 478,187 +0.28(+0.99%)
Apr 03, 2014 28.23 28.29 27.75 28.09 447,737 -0.20(-0.71%)
Apr 02, 2014 27.90 28.33 27.80 28.29 447,419 +0.29(+1.02%)
Apr 01, 2014 27.91 28.11 27.33 28.00 337,637 +0.15(+0.53%)
Mar 31, 2014 27.30 27.92 27.16 27.85 502,696 +0.64(+2.36%)
Mar 28, 2014 27.21 27.59 27.08 27.21 387,537 +0.00(+0.00%)
Mar 27, 2014 26.84 27.30 26.84 27.21 348,882 +0.23(+0.86%)
Mar 26, 2014 27.53 27.71 26.89 26.98 287,667 -0.62(-2.25%)
Mar 25, 2014 27.76 28.06 27.21 27.60 312,646 -0.12(-0.45%)
Mar 24, 2014 28.09 28.45 27.48 27.72 256,672 -0.36(-1.30%)
Mar 21, 2014 28.12 28.69 27.90 28.09 1,132,036 +0.04(+0.14%)
Mar 20, 2014 27.71 28.07 27.38 28.05 279,670 +0.19(+0.70%)
Mar 19, 2014 28.21 28.37 27.70 27.85 410,243 -0.53(-1.88%)
Mar 18, 2014 28.16 28.51 28.14 28.39 302,084 +0.19(+0.66%)
Mar 17, 2014 28.12 28.35 28.06 28.20 231,531 +0.22(+0.80%)
Mar 14, 2014 27.38 28.34 27.38 27.98 371,185 +0.44(+1.60%)
Mar 13, 2014 27.63 27.63 27.30 27.54 663,436 -0.13(-0.48%)
Mar 12, 2014 26.95 27.69 26.91 27.67 477,131 +0.70(+2.59%)
Mar 11, 2014 27.26 27.26 26.64 26.97 355,688 -0.29(-1.05%)
Mar 10, 2014 27.48 27.65 27.23 27.26 565,654 -0.37(-1.35%)
Mar 07, 2014 27.72 27.84 27.04 27.63 687,191 -0.09(-0.34%)
Mar 06, 2014 27.41 28.45 27.40 27.72 825,825 +0.29(+1.05%)
Mar 05, 2014 27.17 27.71 27.08 27.44 568,808 +0.17(+0.63%)
Mar 04, 2014 27.07 27.44 26.99 27.26 722,737 +0.23(+0.86%)
Mar 03, 2014 26.22 27.64 26.22 27.03 2,146,083 +0.69(+2.62%)
Feb 28, 2014 25.88 26.46 25.76 26.34 1,456,575 +0.59(+2.29%)
Feb 27, 2014 25.58 25.78 25.58 25.75 352,263 +0.03(+0.12%)
Feb 26, 2014 25.58 25.75 25.46 25.72 529,695 +0.19(+0.73%)
Feb 25, 2014 25.61 25.89 25.50 25.54 596,081 -0.17(-0.66%)
Feb 24, 2014 25.78 26.02 25.69 25.71 653,585 -0.06(-0.24%)
Feb 21, 2014 25.78 25.93 25.59 25.77 710,989 +0.08(+0.30%)
Feb 20, 2014 25.64 25.94 25.53 25.69 321,819 +0.03(+0.12%)
Feb 19, 2014 25.78 25.82 25.51 25.66 1,149,285 -0.07(-0.27%)
Feb 18, 2014 25.68 25.89 25.51 25.73 1,162,274 +0.06(+0.24%)
Feb 14, 2014 25.07 25.67 25.67 25.67 1,164,682 +0.47(+1.85%)
Feb 13, 2014 24.76 25.60 24.76 25.20 1,790,052 +0.20(+0.81%)
Feb 12, 2014 25.20 25.40 24.88 25.00 3,232,613 -0.46(-1.80%)
Feb 11, 2014 25.18 25.66 25.11 25.46 2,484,479 +0.26(+1.05%)
Feb 10, 2014 25.20 25.37 24.85 25.20 4,046,395 -0.37(-1.46%)
Feb 07, 2014 25.64 25.79 25.49 25.57 3,297,122 -0.33(-1.26%)
Feb 06, 2014 25.71 25.91 25.68 25.89 1,496,786 +0.13(+0.51%)
Feb 05, 2014 25.78 26.06 25.58 25.76 2,463,126 +0.01(+0.03%)
Feb 04, 2014 25.84 25.97 25.23 25.75 5,686,837 -0.32(-1.22%)
Feb 03, 2014 25.82 26.36 25.78 26.07 2,547,562 -0.38(-1.44%)
Jan 31, 2014 26.82 26.82 26.04 26.45 12,422,928 +0.15(+0.56%)
Jan 30, 2014 26.58 26.75 26.21 26.30 529,674 +0.17(+0.65%)
Jan 29, 2014 25.91 26.36 25.87 26.13 266,735 +0.07(+0.27%)
Jan 28, 2014 26.00 26.46 25.82 26.06 471,249 +0.22(+0.84%)
Jan 27, 2014 25.36 26.23 25.36 25.85 45,498 +0.00(+0.00%)
Jan 24, 2014 25.80 26.11 25.78 25.85 267,444 -0.17(-0.66%)
Jan 23, 2014 25.86 26.05 25.78 26.02 291,220 -0.03(-0.12%)
Jan 22, 2014 26.04 26.35 25.78 26.05 501,611 +0.18(+0.69%)
Jan 21, 2014 25.95 26.26 25.76 25.87 769,496 +0.06(+0.24%)
Jan 17, 2014 26.30 25.81 25.81 25.81 653,739 +0.15(+0.57%)
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.