One Gas Inc (OGS) Historical Stock Data
64.93 ↑0.42 (0.65%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OGS is up 0.20% a day on average. There have been 17 days where One Gas Inc closed green and 13 days where OGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 64.01 | 64.93 | ↑$0.92 (1.44%) | 63.77 | 65.03 | 330.29K |
| 2024-04-23 | 64.21 | 64.51 | ↑$0.30 (0.47%) | 64.21 | 64.99 | 287.09K |
| 2024-04-22 | 64.19 | 64.64 | ↑$0.45 (0.70%) | 63.89 | 65.14 | 312.58K |
| 2024-04-19 | 62.19 | 64.39 | ↑$2.20 (3.54%) | 62.19 | 64.62 | 506.12K |
| 2024-04-18 | 61.75 | 62.29 | ↑$0.54 (0.87%) | 61.46 | 62.48 | 259.10K |
| 2024-04-17 | 61.53 | 61.45 | ↓$0.08 (-0.13%) | 61.08 | 61.86 | 301.71K |
| 2024-04-16 | 61.60 | 61.06 | ↓$0.54 (-0.88%) | 60.27 | 61.60 | 297.26K |
| 2024-04-15 | 61.80 | 61.97 | ↑$0.17 (0.28%) | 61.04 | 62.12 | 528.74K |
| 2024-04-12 | 62.19 | 62.08 | ↓$0.11 (-0.18%) | 61.27 | 62.55 | 473.12K |
| 2024-04-11 | 63.46 | 62.71 | ↓$0.75 (-1.18%) | 62.37 | 63.46 | 330.45K |
| 2024-04-10 | 63.14 | 62.91 | ↓$0.23 (-0.36%) | 62.04 | 63.14 | 364.54K |
| 2024-04-09 | 64.09 | 64.30 | ↑$0.21 (0.33%) | 63.90 | 64.63 | 203.05K |
| 2024-04-08 | 64.07 | 63.83 | ↓$0.24 (-0.37%) | 63.63 | 64.63 | 186.39K |
| 2024-04-05 | 63.57 | 63.72 | ↑$0.15 (0.24%) | 62.73 | 63.81 | 300.59K |
| 2024-04-04 | 64.16 | 64.07 | ↓$0.09 (-0.14%) | 63.50 | 64.20 | 249.14K |
| 2024-04-03 | 63.23 | 63.43 | ↑$0.20 (0.32%) | 62.67 | 63.62 | 226.51K |
| 2024-04-02 | 63.54 | 63.90 | ↑$0.36 (0.57%) | 63.44 | 64.03 | 284.11K |
| 2024-04-01 | 64.64 | 63.62 | ↓$1.02 (-1.58%) | 63.38 | 64.64 | 201.10K |
| 2024-03-28 | 63.46 | 64.53 | ↑$1.07 (1.69%) | 63.44 | 64.68 | 282.95K |
| 2024-03-27 | 62.29 | 63.46 | ↑$1.17 (1.88%) | 62.29 | 63.46 | 445.32K |
| 2024-03-26 | 62.78 | 61.83 | ↓$0.95 (-1.51%) | 61.51 | 62.78 | 240.96K |
| 2024-03-25 | 62.67 | 62.50 | ↓$0.17 (-0.27%) | 62.25 | 63.00 | 209.04K |
| 2024-03-22 | 63.47 | 62.41 | ↓$1.06 (-1.67%) | 62.29 | 63.47 | 314.22K |
| 2024-03-21 | 62.97 | 62.97 | ↑$0.00 (0.00%) | 62.88 | 63.70 | 310.79K |
| 2024-03-20 | 62.01 | 62.91 | ↑$0.90 (1.45%) | 61.75 | 63.37 | 627.21K |
| 2024-03-19 | 62.08 | 62.23 | ↑$0.15 (0.24%) | 61.98 | 62.92 | 437.04K |
| 2024-03-18 | 61.32 | 61.99 | ↑$0.67 (1.09%) | 61.13 | 62.35 | 466.34K |
| 2024-03-15 | 60.57 | 61.42 | ↑$0.85 (1.40%) | 60.57 | 61.70 | 690.26K |
| 2024-03-14 | 61.96 | 61.39 | ↓$0.57 (-0.92%) | 60.68 | 62.02 | 347.84K |
| 2024-03-13 | 63.03 | 62.24 | ↓$0.79 (-1.25%) | 62.21 | 63.45 | 368.83K |
Create an account or log in to view more rows.
$OGS another bear trap
$OGS BUY BUY BUY BUY
$OGS HODLing
and buying more when I can.
$OGS This may be your last opportunity to buy on the cheap??
$OGS no pain no gain
$OGS GET IN mofos!!!
$OGS hold
$OGS wow
looking like it’s going to be a monster day!
$OGS buy and hodl friends. we may be early
but we are not wrong. very soon.
$OGS omg lol