Stockscreener 앱 받기
63.72
1.77%
-1.15
시간 외 거래:
63.72
ONE Gas Inc 주식 (OGS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $64.26 | $63.38 | $0.88 | 330,420.0 | -1.77% |
| 2024-05-16 | $64.97 | $64.10 | $0.875 | 229,560.0 | +1.11% |
| 2024-05-15 | $64.67 | $63.91 | $0.756 | 221,127.0 | +0.33% |
| 2024-05-14 | $64.88 | $63.78 | $1.10 | 228,773.0 | +0.22% |
| 2024-05-13 | $65.00 | $63.67 | $1.33 | 248,096.0 | -0.53% |
| 2024-05-10 | $64.48 | $63.59 | $0.89 | 302,346.0 | -0.22% |
| 2024-05-09 | $64.61 | $63.67 | $0.94 | 369,355.0 | +0.31% |
| 2024-05-08 | $65.14 | $63.84 | $1.29 | 492,087.0 | -1.14% |
| 2024-05-07 | $65.57 | $62.45 | $3.12 | 738,630.0 | -0.40% |
| 2024-05-06 | $65.99 | $65.07 | $0.92 | 301,764.0 | -0.55% |
| 2024-05-03 | $66.52 | $64.87 | $1.65 | 265,230.0 | -0.65% |
| 2024-05-02 | $66.01 | $64.93 | $1.08 | 232,652.0 | +1.28% |
| 2024-05-01 | $65.94 | $64.39 | $1.55 | 266,732.0 | +0.82% |
| 2024-04-30 | $64.79 | $63.60 | $1.19 | 495,934.0 | -0.15% |
| 2024-04-29 | $64.78 | $63.92 | $0.86 | 185,391.0 | +1.05% |
| 2024-04-26 | $64.83 | $63.94 | $0.886 | 224,719.0 | -0.91% |
| 2024-04-25 | $64.78 | $63.75 | $1.03 | 220,935.0 | -0.60% |
| 2024-04-24 | $65.03 | $63.77 | $1.26 | 312,989.0 | +0.65% |
| 2024-04-23 | $64.99 | $64.21 | $0.78 | 271,361.0 | -0.20% |
| 2024-04-22 | $65.14 | $63.88 | $1.26 | 304,908.0 | +0.39% |
| 2024-04-19 | $64.62 | $62.19 | $2.43 | 493,185.0 | +3.37% |
| 2024-04-18 | $62.48 | $61.46 | $1.02 | 244,236.0 | +1.37% |
| 2024-04-17 | $61.86 | $61.08 | $0.785 | 288,564.0 | +0.64% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $66.52 | $62.45 | $4.07 | 4,557,192.0 | -1.24% |
| 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% |
ONE Gas Inc 주식 (OGS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $81.11 | $70.55 | $10.56 | 12,218,821.0 | -12.92% |
| 2022-11 | $89.01 | $76.06 | $12.95 | 7,676,020.0 | +12.22% |
| 2022-10 | $78.05 | $68.86 | $9.19 | 6,499,297.0 | +10.07% |
| 2022-09 | $82.38 | $70.22 | $12.16 | 6,109,013.0 | -10.07% |
| 2022-08 | $85.44 | $77.92 | $7.52 | 4,887,420.0 | -7.85% |
| 2022-07 | $85.81 | $78.20 | $7.61 | 4,122,916.0 | +4.62% |
| 2022-06 | $88.58 | $76.73 | $11.84 | 6,571,077.0 | -6.70% |
| 2022-05 | $89.45 | $81.84 | $7.61 | 5,812,705.0 | +3.14% |
| 2022-04 | $92.26 | $84.08 | $8.18 | 5,954,248.0 | -4.39% |
| 2022-03 | $89.63 | $81.45 | $8.18 | 8,223,613.0 | +6.20% |
| 2022-02 | $83.54 | $73.63 | $9.91 | 5,966,897.0 | +6.68% |
| 2022-01 | $81.58 | $73.37 | $8.20 | 6,441,192.0 | +0.39% |
0.45%
0.26%
자본화:
|
볼륨(24시간):