Quantcast

ONE Gas, Inc. Common Stock Historical Stock Prices

OGS 
$82.68
*  
0.42
0.51%
Get OGS Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading OGS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    OGS Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
16:00 83.10 83.71 82.38 82.68 168,799
10/22/2018 83.27 83.71 82.38 82.68 168,799
10/19/2018 81.7 83.42 81.415 83.1 177,899
10/18/2018 81.98 82.79 81.43 81.79 121,772
10/17/2018 82.01 82.14 81.22 81.95 128,302
10/16/2018 80.77 82.25 80.15 82.11 140,933
10/15/2018 79.99 81.1 79.95 80.55 222,108
10/12/2018 81.54 81.54 79.18 80 233,515
10/11/2018 83.98 84.47 81.18 81.23 400,306
10/10/2018 83.65 85.22 83.65 83.97 347,731
10/09/2018 83.56 84.95 83.4 83.78 208,203
10/08/2018 82.55 83.985 82.55 83.58 230,139
10/05/2018 81.2 82.46 81.2 82.29 237,181
10/04/2018 80.93 81.58 80.11 81.27 133,342
10/03/2018 81.65 82.22 80.76 81.24 93,945
10/02/2018 81.17 81.85 81.04 81.64 147,801
10/01/2018 82.27 82.27 80.99 81.09 188,120
09/28/2018 81.29 82.29 81.03 82.28 236,546
09/27/2018 81.3 81.75 80.94 81.32 196,094
09/26/2018 82.47 82.93 80.95 81.05 393,528
09/25/2018 82.4 82.69 81.95 82.35 393,155
09/24/2018 81.3 82.39 81.095 82.05 477,516
09/21/2018 80.79 81.92 80.45 81.39 415,609
09/20/2018 80.5 81.3 80.29 81.15 128,601
09/19/2018 82.19 82.25 79.52 80.35 250,254
09/18/2018 82.6 82.98 82.2 82.25 256,075
09/17/2018 81.56 83.12 81.47 82.68 287,668
09/14/2018 81.22 81.85 80.56 81.48 281,526
09/13/2018 81.01 81.61 80.175 81.45 149,958
09/12/2018 80.71 81.02 80.42 80.86 151,299
09/11/2018 80.23 81.02 80.23 80.65 169,450
09/10/2018 80.88 81.23 80.03 80.16 219,017
09/07/2018 81.04 81.04 79.67 80.74 337,911
09/06/2018 80.47 81.27 80.2523 81.04 214,790
09/05/2018 79.1 80.41 78.99 80.39 201,754
09/04/2018 78.58 79.915 78.58 79.12 282,691
08/31/2018 78.9 79.1364 78.44 78.53 153,050
08/30/2018 78.83 79.18 78.57 78.93 119,000
08/29/2018 78.46 78.83 78.22 78.76 137,348
08/28/2018 78.24 78.63 77.94 78.38 142,096
08/27/2018 79.18 79.18 77.96 78.15 153,320
08/24/2018 79.13 79.35 78.83 79.11 111,451
08/23/2018 79.56 79.94 78.92 79.2 109,503
08/22/2018 79.75 79.75 79.05 79.58 264,173
08/21/2018 79.91 80.12 79.33 79.87 162,169
08/20/2018 80.31 80.69 79.9 79.91 250,155
08/17/2018 79.2 80.09 79 80.03 250,414
08/16/2018 78.53 79.45 78.26 79.26 144,590
08/15/2018 77.83 78.68 77.59 78.31 214,462
08/14/2018 77.16 78.45 77.16 77.71 149,449
08/13/2018 76.62 77.135 76.44 77.02 136,939
08/10/2018 76.85 77.76 76.6601 76.68 179,020
08/09/2018 76.87 77.27 76.605 77.14 112,718
08/08/2018 76.68 76.94 76.19 76.85 224,586
08/07/2018 76.94 77.35 76.6058 76.79 145,678
08/06/2018 76.34 77.3 76.34 76.89 150,196
08/03/2018 76.32 76.68 75.97 76.33 178,139
08/02/2018 75.89 76.5 75.345 76.35 151,825
08/01/2018 77.02 77.16 75.115 75.75 278,937
07/31/2018 75.39 77.425 74.3384 77.04 390,199
07/30/2018 75.21 75.87 74.72 75.24 236,382
07/27/2018 75.98 76.29 75 75.39 217,305
07/26/2018 75.98 76.44 75.62 76 132,520
07/25/2018 76.02 76.155 75.44 75.58 136,650
07/24/2018 75.65 75.87 74.66 75.7 287,247
07/23/2018 75.94 76.1 75.42 75.76 95,299
*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?

Smart Portfolio