One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	60.33	61.58	60.31	60.80	305,473	+0.19(+0.32%)
Oct 29, 2020	60.78	60.95	58.95	60.60	354,863	-0.49(-0.81%)
Oct 28, 2020	62.88	63.33	60.95	61.10	467,020	-2.73(-4.28%)
Oct 27, 2020	64.88	65.20	63.77	63.83	221,961	-1.15(-1.78%)
Oct 26, 2020	64.61	65.01	63.96	64.98	141,066	-0.12(-0.19%)
Oct 23, 2020	65.63	65.91	64.83	65.10	146,718	-0.02(-0.03%)
Oct 22, 2020	64.30	65.23	63.99	65.12	217,726	+0.88(+1.37%)
Oct 21, 2020	63.43	65.06	63.43	64.24	237,806	+0.57(+0.90%)
Oct 20, 2020	64.11	64.20	62.96	63.67	225,381	-0.11(-0.17%)
Oct 19, 2020	64.40	64.57	63.71	63.77	301,555	-0.61(-0.94%)
Oct 16, 2020	64.44	65.39	64.06	64.38	261,412	-0.25(-0.38%)
Oct 15, 2020	63.98	65.18	63.86	64.63	254,115	+0.01(+0.01%)
Oct 14, 2020	64.74	65.52	63.97	64.62	226,614	-0.28(-0.43%)
Oct 13, 2020	64.50	65.23	64.12	64.90	232,064	-0.09(-0.14%)
Oct 12, 2020	64.69	65.49	64.63	64.99	283,568	+0.07(+0.11%)
Oct 09, 2020	65.49	65.64	64.29	64.92	230,978	-0.17(-0.26%)
Oct 08, 2020	63.72	65.15	63.72	65.09	238,708	+1.55(+2.44%)
Oct 07, 2020	63.48	63.62	62.61	63.54	296,642	+0.30(+0.47%)
Oct 06, 2020	62.44	64.33	62.11	63.24	413,385	+1.34(+2.16%)
Oct 05, 2020	61.58	61.99	61.30	61.90	244,687	+0.53(+0.86%)
Oct 02, 2020	59.92	61.77	59.81	61.37	278,446	+0.71(+1.18%)
Oct 01, 2020	60.63	60.91	60.07	60.66	324,165	-0.11(-0.19%)
Sep 30, 2020	60.49	61.03	60.11	60.77	376,613	+0.50(+0.83%)
Sep 29, 2020	60.58	60.67	59.62	60.27	191,213	-0.04(-0.07%)
Sep 28, 2020	60.43	61.05	60.22	60.31	221,978	-0.04(-0.07%)
Sep 25, 2020	59.83	60.38	59.03	60.36	278,673	+1.23(+2.09%)
Sep 24, 2020	58.65	59.35	58.04	59.12	224,893	+0.52(+0.89%)
Sep 23, 2020	59.85	59.98	58.52	58.60	430,282	-1.47(-2.45%)
Sep 22, 2020	59.07	60.40	58.79	60.07	423,991	+1.25(+2.13%)
Sep 21, 2020	58.67	59.07	57.69	58.82	376,307	-0.63(-1.05%)
Sep 18, 2020	61.01	61.01	59.15	59.45	795,934	-1.27(-2.09%)
Sep 17, 2020	61.11	61.14	60.07	60.72	288,839	-0.77(-1.26%)
Sep 16, 2020	61.20	62.33	60.85	61.49	379,458	+0.45(+0.74%)
Sep 15, 2020	62.08	62.33	60.79	61.04	210,999	-0.56(-0.91%)
Sep 14, 2020	61.35	62.02	61.27	61.61	302,689	+0.53(+0.87%)
Sep 11, 2020	61.29	61.52	60.45	61.08	203,043	-0.25(-0.40%)
Sep 10, 2020	62.51	62.53	61.31	61.33	373,073	-1.42(-2.26%)
Sep 09, 2020	62.74	63.54	61.87	62.74	250,830	+0.41(+0.66%)
Sep 08, 2020	64.53	64.53	62.05	62.33	303,518	-2.10(-3.27%)
Sep 04, 2020	65.91	66.04	64.06	64.43	246,195	-0.82(-1.25%)
Sep 03, 2020	65.65	66.53	64.79	65.25	268,924	-0.26(-0.40%)
Sep 02, 2020	63.69	65.75	63.69	65.52	312,447	+1.66(+2.61%)
Sep 01, 2020	64.90	64.90	63.46	63.85	217,658	-1.42(-2.17%)
Aug 31, 2020	65.38	66.09	65.27	65.27	270,050	-0.24(-0.36%)
Aug 28, 2020	65.53	65.53	64.39	65.51	144,560	+0.41(+0.62%)
Aug 27, 2020	65.32	66.05	64.85	65.10	233,742	+0.26(+0.39%)
Aug 26, 2020	65.27	65.38	64.42	64.85	344,481	-0.92(-1.41%)
Aug 25, 2020	66.41	66.41	65.18	65.77	183,579	-0.52(-0.78%)
Aug 24, 2020	66.34	66.34	65.31	66.29	237,799	+0.12(+0.19%)
Aug 21, 2020	65.58	66.64	65.39	66.17	438,451	+0.12(+0.19%)
Aug 20, 2020	66.11	67.36	65.87	66.05	358,278	+0.58(+0.89%)
Aug 19, 2020	66.02	66.38	65.17	65.46	189,104	-0.34(-0.52%)
Aug 18, 2020	66.05	66.37	65.71	65.81	292,879	-0.40(-0.60%)
Aug 17, 2020	66.25	66.88	65.90	66.20	165,506	-0.25(-0.37%)
Aug 14, 2020	66.13	66.78	65.37	66.45	219,850	-0.18(-0.28%)
Aug 13, 2020	67.13	67.34	66.21	66.64	148,208	-1.09(-1.61%)
Aug 12, 2020	67.74	68.20	67.33	67.73	342,267	+0.60(+0.90%)
Aug 11, 2020	68.67	68.99	66.83	67.12	214,868	-0.18(-0.27%)
Aug 10, 2020	67.78	68.09	67.07	67.31	239,919	+0.00(+0.00%)
Aug 07, 2020	65.11	67.77	65.11	67.31	174,050	+1.79(+2.74%)
Aug 06, 2020	64.75	65.58	64.51	65.51	254,064	+0.66(+1.02%)
Aug 05, 2020	65.73	65.87	64.37	64.85	200,236	-0.35(-0.54%)
Aug 04, 2020	64.83	65.70	64.63	65.20	231,753	+0.01(+0.01%)

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.