ONE Gas Inc (OGS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.41 | 3.5708993925 | 67.49 | 69.91 | 66.38 | 399041 | 68.87773387 | CS |
| 4 | -0.53 | -0.752520232855 | 70.43 | 71.03 | 66.38 | 385743 | 68.68852722 | CS |
| 12 | -3.43 | -4.67748534024 | 73.33 | 78.885 | 66.38 | 409307 | 72.18599376 | CS |
| 26 | 3.97 | 6.02153799484 | 65.93 | 78.885 | 65.18 | 384153 | 71.18509263 | CS |
| 52 | 9.24 | 15.2324431256 | 60.66 | 78.885 | 57.74 | 405102 | 66.37488624 | CS |
| 156 | -10.1 | -12.625 | 80 | 92.75 | 55.5 | 407963 | 73.20413279 | CS |
| 260 | -23.1 | -24.8387096774 | 93 | 96.97 | 55.5 | 355691 | 74.03612658 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 69.9 | 0.64 | 0.92 | 69.39 | 69.91 | 69.15 | 390835 |
| 1736811600 | 69.26 | 1.33 | 1.96 | 67.89 | 69.28 | 67.66 | 462612 |
| 1736552400 | 67.93 | -0.42 | -0.61 | 67.95 | 68.07 | 66.379999 | 433904 |
| 1736379600 | 68.35 | 0.3 | 0.44 | 67.64 | 68.38 | 67.11 | 300702 |
| 1736293200 | 68.05 | 0.28 | 0.41 | 68 | 68.755 | 67.56 | 379058 |
| 1736206800 | 67.77 | -1.25 | -1.81 | 68.715 | 68.99 | 67.52 | 416854 |
| 1735947600 | 69.02 | 0.65 | 0.95 | 68.4 | 69.21 | 67.81 | 314090 |
| 1735861200 | 68.37 | -0.88 | -1.27 | 69.555 | 69.815 | 67.75 | 294903 |
| 1735688400 | 69.25 | -0.11 | -0.16 | 69.7 | 69.98 | 68.66 | 217507 |
| 1735602000 | 69.36 | -0.2 | -0.29 | 69.26 | 69.68 | 68.84 | 190185 |
| 1735342800 | 69.56 | -0.38 | -0.54 | 69.39 | 70.18 | 69.37 | 360378 |
| 1735256400 | 69.94 | -0.04 | -0.06 | 69.53 | 70.09 | 69.25 | 306519 |
| 1735077840 | 69.98 | 0.69 | 1.00 | 69.02 | 69.98 | 68.8 | 180880 |
| 1734997200 | 69.29 | 0.57 | 0.83 | 68.25 | 69.3 | 67.86 | 401861 |
| 1734738000 | 68.72 | 0.66 | 0.97 | 67.645 | 69.25 | 67.645 | 844952 |
| 1734651600 | 68.06 | 1.1 | 1.64 | 67.55 | 68.57 | 67.17 | 451858 |
| 1734565200 | 66.959999 | -3.54 | -5.02 | 70.38 | 71.03 | 66.92 | 492776 |
| 1734478800 | 70.5 | 0 | 0.00 | 70.475 | 71.1075 | 70.14 | 621540 |
| 1734392400 | 70.5 | 0.12 | 0.17 | 70.125 | 71.1742 | 70 | 479181 |
| 1734133200 | 70.38 | 0.17 | 0.24 | 70.105 | 70.64 | 69.85 | 553990 |
| 1734046800 | 70.21 | -0.94 | -1.32 | 71.49 | 71.58 | 69.92 | 398435 |
| 1733960400 | 71.15 | -0.54 | -0.75 | 71.835 | 72.015 | 71.12 | 421704 |
| 1733874000 | 71.69 | -0.66 | -0.91 | 72.05 | 72.28 | 71.46 | 464034 |
| 1733787600 | 72.35 | -0.27 | -0.37 | 72.31 | 74.05 | 72.255 | 414081 |
| 1733528400 | 72.62 | -1.42 | -1.92 | 73.64 | 73.88 | 72 | 448460 |
| 1733442000 | 74.04 | -0.88 | -1.17 | 74.91 | 74.91 | 72.32 | 771437 |
| 1733355600 | 74.92 | -1.01 | -1.33 | 75.89 | 75.9713 | 74.61 | 332630 |
| 1733269200 | 75.93 | -0.85 | -1.11 | 77.29 | 77.29 | 75.86 | 417905 |
| 1733182800 | 76.78 | -1.19 | -1.53 | 78.17 | 78.17 | 76.48 | 309130 |
| 1732917840 | 77.97 | 0.38 | 0.49 | 78.09 | 78.27 | 77.56 | 177445 |
| 1732750800 | 77.59 | 0.6 | 0.78 | 77.52 | 78.4 | 77.25 | 377132 |
| 1732664400 | 76.99 | -1.7 | -2.16 | 78.06 | 78.3475 | 76.93 | 465503 |
| 1732578000 | 78.69 | 0.82 | 1.05 | 78.11 | 78.885 | 78.04 | 431009 |
| 1732318800 | 77.87 | 0.99 | 1.29 | 77.5 | 78.21 | 77.49 | 278081 |
| 1732232400 | 76.88 | 0.84 | 1.10 | 76.4 | 76.9738 | 76.09 | 211610 |
| 1732146000 | 76.04 | -0.43 | -0.56 | 76.27 | 76.48 | 75.33 | 233790 |
| 1732059600 | 76.47 | -0.11 | -0.14 | 75.71 | 76.49 | 75 | 371749 |
| 1731973200 | 76.58 | 1.18 | 1.56 | 75.18 | 76.775 | 75.145 | 226559 |
| 1731714000 | 75.4 | 1.21 | 1.63 | 74.585 | 75.53 | 74.39 | 330937 |
| 1731627600 | 74.19 | -0.9 | -1.20 | 75.39 | 75.395 | 74.09 | 357832 |
| 1731541200 | 75.09 | -0.21 | -0.28 | 75.89 | 76.16 | 74.94 | 285532 |
| 1731454800 | 75.3 | 0.28 | 0.37 | 75.18 | 76.34 | 75.04 | 286732 |
| 1731368400 | 75.02 | 1.68 | 2.29 | 73.84 | 75.3 | 73.79 | 313031 |
| 1731109200 | 73.34 | 0.53 | 0.73 | 72.52 | 74.45 | 70.16 | 975897 |
| 1731022800 | 72.81 | -1.53 | -2.06 | 73.82 | 74.25 | 71.95 | 653171 |
| 1730936400 | 74.34 | 3.81 | 5.40 | 73.19 | 75.37 | 72.86 | 1465392 |
| 1730850000 | 70.53 | 0.56 | 0.80 | 68.925 | 70.69 | 68.17 | 573940 |
| 1730763600 | 69.97 | -0.07 | -0.10 | 69.99 | 70.94 | 69.93 | 431751 |
| 1730500800 | 70.04 | -1.23 | -1.73 | 71.54 | 71.805 | 69.81 | 344201 |
| 1730414400 | 71.27 | -0.93 | -1.29 | 72.25 | 72.77 | 71.23 | 460946 |
| 1730328000 | 72.2 | -0.68 | -0.93 | 73.36 | 73.785 | 72.1 | 268880 |
| 1730241600 | 72.88 | -0.81 | -1.10 | 72.93 | 73.33 | 72.4475 | 220969 |
| 1730155200 | 73.69 | 0.63 | 0.86 | 73.47 | 74.075 | 73.42 | 205098 |
| 1729896000 | 73.06 | -0.54 | -0.73 | 74.3 | 74.3 | 72.99 | 226318 |
| 1729809600 | 73.6 | -0.16 | -0.22 | 73.75 | 74.36 | 73.345 | 196248 |
| 1729723200 | 73.76 | 0.06 | 0.08 | 73.33 | 73.83 | 73.13 | 248364 |
| 1729636800 | 73.7 | -0.17 | -0.23 | 73.86 | 73.91 | 73.33 | 231039 |
| 1729550400 | 73.87 | -0.89 | -1.19 | 74.9 | 74.9 | 73.23 | 193808 |
| 1729291200 | 74.76 | 0.28 | 0.38 | 74.53 | 74.8199 | 73.95 | 240171 |
| 1729204800 | 74.48 | 0.23 | 0.31 | 74.26 | 74.65 | 73.66 | 226459 |
| 1729118400 | 74.25 | 1.4 | 1.92 | 73.39 | 74.385 | 73.02 | 466975 |
| 1729032000 | 72.85 | 0.5 | 0.69 | 72.69 | 73.63 | 72.59 | 280983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
