Stockscreener 앱 받기
79.57
0.80%
-0.7933
One Gas Inc 주식 (OGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-02 | $80.45 | $79.56 | $0.885 | 15,473.0 | -0.96% |
| 2026-09-01 | $80.42 | $79.17 | $1.25 | 362,649.0 | +1.38% |
| 2026-08-31 | $80.10 | $78.01 | $2.09 | 535,891.0 | -0.25% |
| 2026-08-28 | $80.48 | $79.13 | $1.35 | 551,812.0 | -0.18% |
| 2026-08-27 | $80.40 | $79.10 | $1.30 | 413,776.0 | -1.84% |
| 2026-08-26 | $81.37 | $80.08 | $1.29 | 315,440.0 | +0.86% |
| 2026-08-25 | $80.75 | $79.92 | $0.83 | 391,040.0 | +0.07% |
| 2026-08-24 | $80.45 | $78.83 | $1.62 | 378,898.0 | +1.93% |
| 2026-08-21 | $81.97 | $78.74 | $3.23 | 717,796.0 | -3.15% |
| 2026-08-20 | $82.38 | $81.16 | $1.22 | 320,814.0 | +0.00% |
| 2026-08-19 | $82.22 | $81.21 | $1.02 | 511,652.0 | +0.42% |
| 2026-08-18 | $81.66 | $80.14 | $1.52 | 464,838.0 | +1.34% |
| 2026-08-17 | $80.16 | $79.47 | $0.69 | 338,772.0 | -1.23% |
| 2026-08-14 | $81.52 | $80.53 | $0.99 | 353,692.0 | -0.04% |
| 2026-08-13 | $82.00 | $80.78 | $1.21 | 485,543.0 | +0.78% |
| 2026-08-12 | $80.45 | $79.14 | $1.31 | 427,124.0 | +0.98% |
| 2026-08-11 | $79.79 | $77.99 | $1.80 | 346,757.0 | +0.93% |
| 2026-08-10 | $80.85 | $78.47 | $2.38 | 431,224.0 | -1.68% |
| 2026-08-07 | $80.46 | $78.80 | $1.66 | 393,210.0 | +0.75% |
| 2026-08-06 | $80.76 | $79.22 | $1.54 | 550,153.0 | +0.47% |
| 2026-08-05 | $79.87 | $77.07 | $2.80 | 1,044,373.0 | +2.48% |
| 2026-08-04 | $79.19 | $76.71 | $2.48 | 685,798.0 | -1.36% |
One Gas Inc 주식 (OGS) 연도별 가격 이력
이 심층 분석에서는 One Gas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 One Gas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
One Gas Inc 주식 (OGS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $80.45 | $79.17 | $1.28 | 378,122.0 | +0.40% |
| 2026-08 | $82.38 | $76.71 | $5.67 | 10,223,636.0 | +2.09% |
| 2026-07 | $82.14 | $75.59 | $6.55 | 11,401,474.0 | +0.75% |
| 2026-06 | $80.20 | $75.35 | $4.85 | 16,790,569.0 | -0.86% |
| 2026-05 | $90.20 | $77.74 | $12.46 | 12,534,991.0 | -12.87% |
| 2026-04 | $90.78 | $85.06 | $5.72 | 8,591,706.0 | +3.59% |
| 2026-03 | $88.03 | $83.76 | $4.27 | 11,690,570.0 | -1.50% |
| 2026-02 | $87.84 | $79.18 | $8.66 | 8,949,131.0 | +9.90% |
| 2026-01 | $79.88 | $75.29 | $4.58 | 8,859,704.0 | +2.99% |
One Gas Inc 주식 (OGS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $83.39 | $76.52 | $6.87 | 9,732,810.0 | -6.89% |
| 2025-11 | $83.96 | $77.95 | $6.01 | 8,866,914.0 | +4.43% |
| 2025-10 | $83.39 | $78.93 | $4.46 | 8,287,664.0 | -0.93% |
| 2025-09 | $81.48 | $74.06 | $7.42 | 8,707,776.0 | +5.80% |
| 2025-08 | $77.17 | $71.72 | $5.45 | 10,388,479.0 | +5.23% |
| 2025-07 | $75.76 | $71.27 | $4.49 | 9,259,592.0 | +1.17% |
| 2025-06 | $75.61 | $70.87 | $4.74 | 12,684,252.0 | -3.88% |
| 2025-05 | $82.25 | $70.94 | $11.31 | 16,862,478.0 | -4.78% |
| 2025-04 | $79.24 | $69.75 | $9.49 | 11,101,019.0 | +3.86% |
| 2025-03 | $77.00 | $71.74 | $5.26 | 7,914,737.0 | +0.59% |
| 2025-02 | $75.64 | $68.58 | $7.06 | 8,268,166.0 | +6.38% |
| 2025-01 | $73.85 | $66.38 | $7.47 | 7,928,548.0 | +2.01% |
One Gas Inc 주식 (OGS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.17 | $66.92 | $11.25 | 8,084,877.0 | -11.04% |
| 2024-11 | $78.89 | $68.17 | $10.72 | 8,035,781.0 | +9.40% |
| 2024-10 | $74.90 | $70.70 | $4.20 | 5,332,492.0 | -4.23% |
| 2024-09 | $74.99 | $68.29 | $6.70 | 7,504,451.0 | +7.95% |
| 2024-08 | $70.59 | $65.75 | $4.85 | 7,688,373.0 | -0.99% |
| 2024-07 | $71.78 | $61.54 | $10.24 | 11,390,893.0 | +9.05% |
| 2024-06 | $64.31 | $59.74 | $4.57 | 8,026,805.0 | +3.60% |
| 2024-05 | $66.52 | $58.30 | $8.21 | 7,010,431.0 | -4.48% |
| 2024-04 | $65.14 | $60.27 | $4.87 | 6,627,755.0 | -0.02% |
| 2024-03 | $64.68 | $58.50 | $6.18 | 7,686,246.0 | +8.27% |
| 2024-02 | $62.99 | $57.74 | $5.25 | 11,774,183.0 | -2.88% |
| 2024-01 | $65.75 | $57.96 | $7.79 | 8,741,155.0 | -3.69% |
0.97%
0.05%
자본화:
|
볼륨(24시간):