Stockscreener 앱 받기
82.92
1.32%
1.08
시간 외 거래:
82.92
One Gas Inc 주식 (OGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $83.62 | $82.22 | $1.41 | 473,280.0 | +1.32% |
| 2025-11-20 | $82.97 | $81.53 | $1.44 | 419,283.0 | +0.50% |
| 2025-11-19 | $81.72 | $80.71 | $1.01 | 524,860.0 | +0.04% |
| 2025-11-18 | $82.19 | $80.80 | $1.39 | 542,319.0 | +1.23% |
| 2025-11-17 | $81.58 | $80.11 | $1.47 | 552,906.0 | -0.81% |
| 2025-11-14 | $81.98 | $79.55 | $2.43 | 513,379.0 | -1.15% |
| 2025-11-13 | $82.50 | $81.63 | $0.87 | 408,067.0 | +0.29% |
| 2025-11-12 | $82.12 | $80.90 | $1.22 | 396,919.0 | -0.33% |
| 2025-11-11 | $82.12 | $81.29 | $0.83 | 407,377.0 | +0.70% |
| 2025-11-10 | $82.07 | $81.33 | $0.74 | 433,219.0 | -0.91% |
| 2025-11-07 | $82.42 | $81.17 | $1.25 | 411,672.0 | +0.97% |
| 2025-11-06 | $81.87 | $80.34 | $1.53 | 574,981.0 | +1.12% |
| 2025-11-05 | $82.23 | $80.52 | $1.72 | 515,142.0 | -1.64% |
| 2025-11-04 | $81.98 | $77.95 | $4.03 | 622,721.0 | +0.45% |
| 2025-11-03 | $81.57 | $78.42 | $3.15 | 658,614.0 | +1.63% |
| 2025-10-31 | $80.65 | $79.43 | $1.22 | 629,717.0 | -0.72% |
| 2025-10-30 | $81.30 | $80.09 | $1.21 | 353,148.0 | +0.27% |
| 2025-10-29 | $82.83 | $80.17 | $2.66 | 540,534.0 | -2.55% |
| 2025-10-28 | $83.20 | $80.96 | $2.24 | 443,512.0 | -0.61% |
| 2025-10-27 | $83.39 | $82.13 | $1.26 | 579,516.0 | +0.36% |
| 2025-10-24 | $83.08 | $82.14 | $0.94 | 311,986.0 | +0.77% |
| 2025-10-23 | $82.69 | $81.31 | $1.38 | 396,333.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $83.62 | $77.95 | $5.67 | 7,928,019.0 | +3.40% |
| 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% |
One Gas Inc 주식 (OGS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $65.81 | $57.00 | $8.81 | 10,899,211.0 | +10.57% |
| 2023-11 | $63.52 | $55.50 | $8.02 | 10,955,060.0 | -4.59% |
| 2023-10 | $70.66 | $59.38 | $11.28 | 10,976,266.0 | -11.54% |
| 2023-09 | $75.89 | $67.94 | $7.95 | 8,365,068.0 | -5.78% |
| 2023-08 | $82.06 | $72.39 | $9.67 | 7,173,015.0 | -8.42% |
| 2023-07 | $81.92 | $72.84 | $9.08 | 12,158,941.0 | +3.02% |
| 2023-06 | $83.89 | $75.88 | $8.01 | 8,639,223.0 | -5.10% |
| 2023-05 | $82.56 | $76.88 | $5.68 | 7,443,502.0 | +5.19% |
| 2023-04 | $83.35 | $76.70 | $6.65 | 6,459,588.0 | -2.88% |
| 2023-03 | $81.14 | $73.46 | $7.68 | 12,044,697.0 | -1.16% |
| 2023-02 | $84.25 | $78.63 | $5.62 | 11,510,015.0 | -2.67% |
| 2023-01 | $83.25 | $75.03 | $8.22 | 15,716,178.0 | +8.77% |
1.64%
0.14%
자본화:
|
볼륨(24시간):