Get the Stockscreener App
65.45
0.65%
-0.43
After Hours:
65.45
ONE Gas Inc Stock (OGS) Price History
The historical daily chart and data for ONE Gas Inc stock (OGS), show that the latest closing stock price as of May 03, 2024, is $65.45.
- ONE Gas Inc all-time high stock price is $96.94, occurred on February 18, 2020.
- The lowest ONE Gas Inc stock price recorded was $31.94 on February 13, 2014. Since then, ONE Gas Inc's stock price has risen over 104.92% to $65.45 now.
- The 52-week high stock price for OGS is $83.89, representing a 28.17% increase from the current share price, occurred on June 07, 2023.
- The 52-week low stock price for OGS is $55.50, indicating a -15.20% decrease from the current share price, occurred on November 30, 2023.
- The closing price of ONE Gas Inc (OGS) stock in the beginning of 2023 was $77.14. The stock closed the year at $75.72, a loss of over -1.84% for the year.
The table below shows more information about OGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $66.52 | $64.87 | $1.65 | 265,230.0 | -0.65% |
| May 02, 2024 | $66.01 | $64.93 | $1.08 | 232,652.0 | +1.28% |
| May 01, 2024 | $65.94 | $64.39 | $1.55 | 266,732.0 | +0.82% |
| Apr 30, 2024 | $64.79 | $63.60 | $1.19 | 495,934.0 | -0.15% |
| Apr 29, 2024 | $64.78 | $63.92 | $0.86 | 185,391.0 | +1.05% |
| Apr 26, 2024 | $64.83 | $63.94 | $0.886 | 224,719.0 | -0.91% |
| Apr 25, 2024 | $64.78 | $63.75 | $1.03 | 220,935.0 | -0.60% |
| Apr 24, 2024 | $65.03 | $63.77 | $1.26 | 312,989.0 | +0.65% |
| Apr 23, 2024 | $64.99 | $64.21 | $0.78 | 271,361.0 | -0.20% |
| Apr 22, 2024 | $65.14 | $63.88 | $1.26 | 304,908.0 | +0.39% |
| Apr 19, 2024 | $64.62 | $62.19 | $2.43 | 493,185.0 | +3.37% |
| Apr 18, 2024 | $62.48 | $61.46 | $1.02 | 244,236.0 | +1.37% |
| Apr 17, 2024 | $61.86 | $61.08 | $0.785 | 288,564.0 | +0.64% |
| Apr 16, 2024 | $61.60 | $60.27 | $1.33 | 283,952.0 | -1.47% |
| Apr 15, 2024 | $62.12 | $61.03 | $1.08 | 528,740.0 | -0.18% |
| Apr 12, 2024 | $62.55 | $61.27 | $1.28 | 473,115.0 | -1.00% |
| Apr 11, 2024 | $63.46 | $62.37 | $1.09 | 330,445.0 | -0.32% |
| Apr 10, 2024 | $63.14 | $62.03 | $1.11 | 364,438.0 | -2.16% |
| Apr 09, 2024 | $64.63 | $63.90 | $0.73 | 203,048.0 | +0.74% |
| Apr 08, 2024 | $64.63 | $63.63 | $1.00 | 140,354.0 | +0.17% |
| Apr 05, 2024 | $63.81 | $62.73 | $1.08 | 300,591.0 | -0.55% |
| Apr 04, 2024 | $64.20 | $63.50 | $0.70 | 249,139.0 | +1.01% |
ONE Gas Inc Stock (OGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ONE Gas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ONE Gas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
ONE Gas Inc Stock (OGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $66.52 | $64.39 | $2.13 | 1,029,844.0 | +1.44% |
| Apr, 2024 | $65.14 | $60.27 | $4.87 | 6,627,755.0 | -0.02% |
| Mar, 2024 | $64.68 | $58.50 | $6.18 | 7,686,246.0 | +8.27% |
| Feb, 2024 | $62.99 | $57.74 | $5.25 | 11,774,183.0 | -2.88% |
| Jan, 2024 | $65.75 | $57.96 | $7.79 | 8,741,155.0 | -3.69% |
ONE Gas Inc Stock (OGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.81 | $57.00 | $8.81 | 10,899,211.0 | +10.57% |
| Nov, 2023 | $63.52 | $55.50 | $8.02 | 10,955,060.0 | -4.59% |
| Oct, 2023 | $70.66 | $59.38 | $11.28 | 10,976,266.0 | -11.54% |
| Sep, 2023 | $75.89 | $67.94 | $7.95 | 8,365,068.0 | -5.78% |
| Aug, 2023 | $82.06 | $72.39 | $9.67 | 7,173,015.0 | -8.42% |
| Jul, 2023 | $81.92 | $72.84 | $9.08 | 12,158,941.0 | +3.02% |
| Jun, 2023 | $83.89 | $75.88 | $8.01 | 8,639,223.0 | -5.10% |
| May, 2023 | $82.56 | $76.88 | $5.68 | 7,443,502.0 | +5.19% |
| Apr, 2023 | $83.35 | $76.70 | $6.65 | 6,459,588.0 | -2.88% |
| Mar, 2023 | $81.14 | $73.46 | $7.68 | 12,044,697.0 | -1.16% |
| Feb, 2023 | $84.25 | $78.63 | $5.62 | 11,510,015.0 | -2.67% |
| Jan, 2023 | $83.25 | $75.03 | $8.22 | 15,716,178.0 | +8.77% |
ONE Gas Inc Stock (OGS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $81.11 | $70.55 | $10.56 | 12,218,821.0 | -12.92% |
| Nov, 2022 | $89.01 | $76.06 | $12.95 | 7,676,020.0 | +12.22% |
| Oct, 2022 | $78.05 | $68.86 | $9.19 | 6,499,297.0 | +10.07% |
| Sep, 2022 | $82.38 | $70.22 | $12.16 | 6,109,013.0 | -10.07% |
| Aug, 2022 | $85.44 | $77.92 | $7.52 | 4,887,420.0 | -7.85% |
| Jul, 2022 | $85.81 | $78.20 | $7.61 | 4,122,916.0 | +4.62% |
| Jun, 2022 | $88.58 | $76.73 | $11.84 | 6,571,077.0 | -6.70% |
| May, 2022 | $89.45 | $81.84 | $7.61 | 5,812,705.0 | +3.14% |
| Apr, 2022 | $92.26 | $84.08 | $8.18 | 5,954,248.0 | -4.39% |
| Mar, 2022 | $89.63 | $81.45 | $8.18 | 8,223,613.0 | +6.20% |
| Feb, 2022 | $83.54 | $73.63 | $9.91 | 5,966,897.0 | +6.68% |
| Jan, 2022 | $81.58 | $73.37 | $8.20 | 6,441,192.0 | +0.39% |
0.38%
0.34%
Cap:
|
Volume (24h):