One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	83.16	83.42	81.39	81.61	443,127	-1.78(-2.13%)
Jan 30, 2020	82.33	83.46	82.20	83.39	218,893	+0.49(+0.59%)
Jan 29, 2020	82.74	83.16	82.24	82.90	302,491	+0.09(+0.10%)
Jan 28, 2020	82.15	83.15	82.12	82.81	312,310	+0.76(+0.93%)
Jan 27, 2020	82.25	83.04	81.69	82.05	405,009	-0.35(-0.43%)
Jan 24, 2020	82.62	83.00	81.99	82.41	413,948	-0.29(-0.36%)
Jan 23, 2020	82.20	82.84	81.86	82.70	242,158	+0.61(+0.75%)
Jan 22, 2020	82.43	82.87	81.73	82.09	340,866	-0.03(-0.04%)
Jan 21, 2020	81.66	82.25	81.15	82.12	297,407	+0.48(+0.59%)
Jan 17, 2020	81.90	81.91	80.96	81.64	323,748	-0.13(-0.16%)
Jan 16, 2020	81.40	81.87	81.39	81.77	291,446	+0.44(+0.54%)
Jan 15, 2020	80.32	81.60	80.32	81.33	323,511	+1.11(+1.39%)
Jan 14, 2020	80.08	80.28	79.56	80.21	264,987	+0.03(+0.04%)
Jan 13, 2020	79.01	80.26	78.97	80.18	309,571	+1.12(+1.42%)
Jan 10, 2020	78.52	79.12	78.31	79.06	227,527	+0.71(+0.90%)
Jan 09, 2020	78.22	78.56	77.82	78.35	265,657	+0.16(+0.20%)
Jan 08, 2020	78.28	78.58	77.97	78.19	316,977	-0.39(-0.49%)
Jan 07, 2020	79.36	79.66	78.44	78.58	209,587	-0.95(-1.19%)
Jan 06, 2020	79.64	80.18	79.47	79.53	366,279	-0.41(-0.51%)
Jan 03, 2020	79.43	80.51	79.43	79.94	322,358	+0.11(+0.14%)
Jan 02, 2020	80.97	80.97	78.99	79.83	208,644	-0.98(-1.22%)
Dec 31, 2019	80.17	81.11	80.17	80.81	257,053	+0.54(+0.68%)
Dec 30, 2019	79.64	80.37	79.63	80.27	209,038	+0.33(+0.41%)
Dec 27, 2019	79.95	79.96	79.60	79.94	185,958	+0.02(+0.02%)
Dec 26, 2019	79.61	79.92	78.88	79.92	263,889	+0.44(+0.55%)
Dec 24, 2019	80.02	80.13	79.35	79.48	135,242	-0.50(-0.63%)
Dec 23, 2019	81.24	81.29	79.38	79.98	227,081	-1.29(-1.58%)
Dec 20, 2019	82.08	82.33	80.36	81.27	1,142,614	-0.66(-0.80%)
Dec 19, 2019	81.69	82.48	81.69	81.92	691,906	-0.09(-0.12%)
Dec 18, 2019	80.98	82.33	80.51	82.02	630,287	+1.21(+1.50%)
Dec 17, 2019	79.84	80.91	79.84	80.81	658,100	+0.93(+1.17%)
Dec 16, 2019	78.15	79.91	78.15	79.88	540,788	+1.50(+1.92%)
Dec 13, 2019	77.61	78.55	77.28	78.37	264,927	+0.65(+0.83%)
Dec 12, 2019	77.54	78.28	77.24	77.73	300,856	-0.07(-0.09%)
Dec 11, 2019	77.17	77.80	76.96	77.80	271,713	+0.92(+1.19%)
Dec 10, 2019	76.36	76.93	76.28	76.88	166,153	+0.48(+0.63%)
Dec 09, 2019	76.82	76.88	76.16	76.40	210,522	-0.29(-0.38%)
Dec 06, 2019	76.85	77.69	76.69	76.69	255,316	-0.17(-0.22%)
Dec 05, 2019	76.40	76.92	76.40	76.86	213,202	+0.32(+0.42%)
Dec 04, 2019	76.00	76.84	76.00	76.54	372,684	+0.65(+0.85%)
Dec 03, 2019	76.37	76.67	75.56	75.90	264,070	-0.42(-0.55%)
Dec 02, 2019	76.55	76.85	76.23	76.32	239,819	-0.43(-0.56%)
Nov 29, 2019	77.30	77.76	76.74	76.75	133,389	-0.83(-1.07%)
Nov 27, 2019	77.18	77.65	76.80	77.58	304,874	+0.33(+0.42%)
Nov 26, 2019	76.54	77.53	76.45	77.25	270,448	+0.80(+1.05%)
Nov 25, 2019	76.12	76.50	75.90	76.45	265,413	+0.62(+0.82%)
Nov 22, 2019	75.83	76.33	75.13	75.83	217,800	+0.24(+0.32%)
Nov 21, 2019	75.65	75.77	74.74	75.59	236,466	-0.11(-0.15%)
Nov 20, 2019	75.71	76.20	75.32	75.70	367,823	-0.23(-0.31%)
Nov 19, 2019	76.16	76.73	75.89	75.93	189,431	-0.18(-0.24%)
Nov 18, 2019	76.36	77.12	76.05	76.11	324,178	-0.32(-0.42%)
Nov 15, 2019	76.86	76.88	75.95	76.43	328,958	-0.39(-0.51%)
Nov 14, 2019	75.27	76.83	75.01	76.82	755,452	+1.87(+2.49%)
Nov 13, 2019	73.58	75.09	73.58	74.95	256,183	+1.18(+1.60%)
Nov 12, 2019	74.30	74.30	73.32	73.77	276,850	-0.63(-0.85%)
Nov 11, 2019	74.45	74.66	74.17	74.40	184,696	-0.15(-0.20%)
Nov 08, 2019	75.31	75.60	74.09	74.55	243,621	-1.17(-1.54%)
Nov 07, 2019	76.64	76.84	74.92	75.71	235,046	-0.98(-1.28%)
Nov 06, 2019	76.40	77.05	76.14	76.69	259,239	+0.44(+0.57%)
Nov 05, 2019	76.91	77.19	75.69	76.26	301,487	-1.00(-1.29%)
Nov 04, 2019	79.24	79.42	76.77	77.25	301,426	-1.98(-2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.