One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	80.17	81.11	80.17	80.81	257,050	+0.54(+0.68%)
Dec 30, 2019	79.64	80.37	79.63	80.27	209,036	+0.33(+0.41%)
Dec 27, 2019	79.95	79.96	79.60	79.94	185,956	+0.02(+0.02%)
Dec 26, 2019	79.61	79.92	78.88	79.92	263,886	+0.44(+0.55%)
Dec 24, 2019	80.02	80.13	79.35	79.48	135,241	-0.50(-0.63%)
Dec 23, 2019	81.24	81.29	79.38	79.98	227,078	-1.29(-1.58%)
Dec 20, 2019	82.08	82.33	80.36	81.27	1,142,601	-0.66(-0.80%)
Dec 19, 2019	81.69	82.48	81.69	81.93	691,899	-0.09(-0.12%)
Dec 18, 2019	80.98	82.33	80.51	82.02	630,280	+1.21(+1.50%)
Dec 17, 2019	79.84	80.91	79.84	80.81	658,093	+0.93(+1.17%)
Dec 16, 2019	78.15	79.91	78.15	79.88	540,782	+1.50(+1.92%)
Dec 13, 2019	77.61	78.55	77.28	78.38	264,924	+0.65(+0.83%)
Dec 12, 2019	77.54	78.28	77.24	77.73	300,853	-0.07(-0.09%)
Dec 11, 2019	77.17	77.81	76.96	77.80	271,710	+0.92(+1.19%)
Dec 10, 2019	76.36	76.93	76.29	76.88	166,151	+0.48(+0.63%)
Dec 09, 2019	76.82	76.88	76.16	76.40	210,519	-0.29(-0.38%)
Dec 06, 2019	76.86	77.69	76.69	76.69	255,313	-0.17(-0.22%)
Dec 05, 2019	76.40	76.92	76.40	76.86	213,200	+0.32(+0.42%)
Dec 04, 2019	76.00	76.84	76.00	76.54	372,680	+0.65(+0.85%)
Dec 03, 2019	76.37	76.67	75.56	75.90	264,067	-0.42(-0.55%)
Dec 02, 2019	76.55	76.86	76.23	76.32	239,816	-0.43(-0.56%)
Nov 29, 2019	77.30	77.76	76.74	76.75	133,388	-0.83(-1.07%)
Nov 27, 2019	77.18	77.65	76.80	77.58	304,871	+0.33(+0.42%)
Nov 26, 2019	76.54	77.53	76.45	77.25	270,445	+0.80(+1.05%)
Nov 25, 2019	76.12	76.50	75.91	76.45	265,410	+0.62(+0.82%)
Nov 22, 2019	75.83	76.33	75.13	75.83	217,798	+0.24(+0.32%)
Nov 21, 2019	75.66	75.77	74.74	75.59	236,463	-0.11(-0.15%)
Nov 20, 2019	75.72	76.20	75.32	75.70	367,819	-0.23(-0.31%)
Nov 19, 2019	76.16	76.73	75.89	75.93	189,428	-0.18(-0.24%)
Nov 18, 2019	76.36	77.12	76.05	76.11	324,174	-0.32(-0.42%)
Nov 15, 2019	76.86	76.88	75.95	76.43	328,955	-0.39(-0.51%)
Nov 14, 2019	75.28	76.83	75.01	76.82	755,444	+1.87(+2.49%)
Nov 13, 2019	73.58	75.09	73.58	74.96	256,181	+1.18(+1.60%)
Nov 12, 2019	74.30	74.30	73.32	73.77	276,847	-0.63(-0.85%)
Nov 11, 2019	74.45	74.66	74.17	74.40	184,694	-0.15(-0.20%)
Nov 08, 2019	75.31	75.60	74.09	74.55	243,619	-1.17(-1.54%)
Nov 07, 2019	76.64	76.84	74.92	75.72	235,044	-0.98(-1.28%)
Nov 06, 2019	76.40	77.05	76.14	76.69	259,236	+0.44(+0.57%)
Nov 05, 2019	76.91	77.19	75.69	76.26	301,483	-1.00(-1.29%)
Nov 04, 2019	79.24	79.43	76.77	77.25	301,423	-1.98(-2.50%)
Nov 01, 2019	79.84	80.19	78.88	79.24	211,937	-0.49(-0.61%)
Oct 31, 2019	79.95	80.41	79.23	79.73	283,069	-0.06(-0.08%)
Oct 30, 2019	79.29	79.84	78.92	79.79	242,125	+0.48(+0.61%)
Oct 29, 2019	79.65	80.12	78.76	79.31	247,684	-0.83(-1.04%)
Oct 28, 2019	80.94	81.25	80.14	80.14	136,220	-0.79(-0.98%)
Oct 25, 2019	82.05	82.05	80.84	80.93	134,847	-0.83(-1.02%)
Oct 24, 2019	81.58	81.95	81.49	81.76	99,604	+0.17(+0.21%)
Oct 23, 2019	81.92	81.92	81.29	81.59	208,150	+0.09(+0.12%)
Oct 22, 2019	81.98	82.29	81.44	81.49	166,159	-0.40(-0.48%)
Oct 21, 2019	81.80	82.10	81.51	81.89	128,968	+0.25(+0.31%)
Oct 18, 2019	81.06	81.80	80.71	81.64	155,459	+0.38(+0.46%)
Oct 17, 2019	80.25	81.39	80.03	81.26	218,797	+1.12(+1.40%)
Oct 16, 2019	79.66	80.16	79.03	80.14	182,715	+0.38(+0.47%)
Oct 15, 2019	81.07	81.26	79.45	79.76	246,995	-1.20(-1.48%)
Oct 14, 2019	81.90	82.32	80.89	80.96	185,166	-0.80(-0.98%)
Oct 11, 2019	81.19	82.23	80.51	81.76	297,410	+0.84(+1.04%)
Oct 10, 2019	81.26	81.48	80.62	80.92	230,128	-0.34(-0.42%)
Oct 09, 2019	81.41	81.58	80.86	81.26	173,960	+0.30(+0.37%)
Oct 08, 2019	81.78	81.86	80.96	80.96	214,427	-1.08(-1.32%)
Oct 07, 2019	81.99	82.41	81.48	82.04	142,737	-0.09(-0.10%)
Oct 04, 2019	81.62	82.15	81.22	82.13	217,410	+0.72(+0.89%)
Oct 03, 2019	81.17	81.55	80.59	81.41	156,176	+0.19(+0.23%)
Oct 02, 2019	81.70	81.70	80.79	81.22	213,307	-0.56(-0.68%)

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.