ONE Gas, Inc. Common Stock Historical Stock Prices

OGS 
$60.2362
*  
0.8762
1.48%
Get OGS Alerts
*Delayed - data as of Dec. 2, 2016 12:41 ET  -  Find a broker to begin trading OGS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    OGS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-SEP-2016 TO 01-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:41 60.06 60.72 60.07 60.2362 49,684
12/01/2016 59.6 60.355 58.77 59.36 199,066
11/30/2016 62.03 62.425 59.99 60.01 256,355
11/29/2016 61.65 63.07 61.55 62.65 223,287
11/28/2016 62.53 62.6758 61.75 61.94 273,697
11/25/2016 61.33 62.3 61.06 62.23 119,177
11/23/2016 60.82 61.48 60.69 61.15 243,724
11/22/2016 61.12 61.7 60.4 61.62 256,276
11/21/2016 60 61.06 59.78 61.05 186,176
11/18/2016 59.49 59.9 59.28 59.74 307,874
11/17/2016 58.96 59.68 58.96 59.33 184,188
11/16/2016 58.32 59.6 58.32 59.18 240,525
11/15/2016 58.66 59.74 58.66 59.25 281,770
11/14/2016 57.6 58.33 57.37 58.19 409,414
11/11/2016 57.02 57.98 56.8916 57.55 393,248
11/10/2016 59.52 59.52 56.64 57.06 476,824
11/09/2016 58.66 60.01 58.0542 59.62 256,166
11/08/2016 59.58 60.94 59.58 60.5 189,275
11/07/2016 58.78 59.91 58.34 59.78 203,441
11/04/2016 58.96 59.42 58.25 58.28 218,258
11/03/2016 58.35 59.04 57.87 58.6 243,045
11/02/2016 58.99 58.99 57.96 58.19 307,426
11/01/2016 62.09 62.33 58.78 58.99 369,975
10/31/2016 59.77 61.7 59.69 61.28 522,585
10/28/2016 59.81 60.61 59.78 59.84 291,192
10/27/2016 60.49 60.87 59.62 60.02 280,613
10/26/2016 60.89 61.02 60.37 60.73 158,771
10/25/2016 60.51 61.06 60.4 61 188,573
10/24/2016 61.16 61.16 60.31 60.59 241,891
10/21/2016 60.52 60.98 60.34 60.52 147,535
10/20/2016 60.99 61.6 60.86 61.03 206,723
10/19/2016 60.81 61.32 60.27 61.16 244,780
10/18/2016 60.49 60.95 59.751 60.76 262,132
10/17/2016 59.51 60.57 59.3 60.24 318,830
10/14/2016 59.14 59.925 58.72 59.46 208,685
10/13/2016 59.33 59.92 58.28 59.2 343,341
10/12/2016 56.49 57.87 56.42 57.7 247,968
10/11/2016 57.42 57.79 56.35 56.75 448,261
10/10/2016 56.69 57.98 55.98 57.72 257,867
10/07/2016 57.77 58.47 56.93 56.94 521,637
10/06/2016 58 58.22 56.6801 57.45 403,612
10/05/2016 59.13 59.25 58.27 58.42 277,172
10/04/2016 60.92 60.92 58.55 59.12 212,952
10/03/2016 61.69 62.0197 60.82 60.97 127,547
09/30/2016 62.5 62.584 61.53 61.84 276,051
09/29/2016 63.25 63.25 62.02 62.16 103,937
09/28/2016 63.61 63.82 62.79 63.41 123,088
09/27/2016 64.04 64.47 63.51 63.72 136,538
09/26/2016 64.05 64.505 63.665 64.04 117,624
09/23/2016 64.92 65.03 64.0435 64.09 110,397
09/22/2016 64.15 65.12 63.7 64.99 239,374
09/21/2016 61.7 63.72 61.7 63.7 140,596
09/20/2016 62.4 62.66 61.73 61.75 121,881
09/19/2016 61.35 61.97 61.13 61.93 148,211
09/16/2016 60.47 61.08 59.68 60.96 270,190
09/15/2016 59.72 60.41 59.44 60.4 166,344
09/14/2016 60 60.3 59.28 59.5 113,058
09/13/2016 60.98 61.05 59.61 59.95 223,068
09/12/2016 60.23 61.18 60.18 61.04 198,675
09/09/2016 62.84 63.06 60.33 60.35 182,584
09/08/2016 63.15 63.78 63.15 63.59 155,587
09/07/2016 62.76 63.55 62.165 63.44 218,691
09/06/2016 62.07 62.93 62.07 62.59 143,853
09/02/2016 61.72 62.36 61.47 62.29 153,311
09/01/2016 61.27 61.79 60.14 61.43 145,689
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?