One Gas Inc (NY: OGS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	72.57	73.73	72.14	73.43	384,465	-0.24(-0.32%)
May 28, 2020	73.46	74.73	72.84	73.66	502,033	+1.73(+2.41%)
May 27, 2020	71.13	72.28	70.32	71.93	353,427	+2.22(+3.19%)
May 26, 2020	70.81	71.36	69.37	69.71	242,069	+1.03(+1.50%)
May 22, 2020	68.62	68.85	68.13	68.68	155,981	+0.38(+0.55%)
May 21, 2020	68.07	69.48	68.07	68.30	303,722	-0.24(-0.36%)
May 20, 2020	68.05	68.99	67.53	68.55	283,052	+1.34(+1.99%)
May 19, 2020	69.81	70.82	67.07	67.21	282,991	-3.32(-4.71%)
May 18, 2020	68.38	71.16	67.86	70.53	465,870	+4.74(+7.20%)
May 15, 2020	66.13	66.49	63.89	65.79	1,134,757	-0.09(-0.13%)
May 14, 2020	65.56	65.94	63.18	65.88	511,841	-0.80(-1.21%)
May 13, 2020	67.03	67.31	65.10	66.69	383,565	-0.99(-1.46%)
May 12, 2020	69.04	69.40	67.60	67.67	289,778	-1.64(-2.37%)
May 11, 2020	69.34	70.53	67.99	69.32	436,474	-0.96(-1.36%)
May 08, 2020	69.16	70.46	68.93	70.27	339,188	+2.29(+3.37%)
May 07, 2020	67.89	68.94	67.49	67.98	242,410	+1.53(+2.30%)
May 06, 2020	69.33	69.33	66.42	66.45	234,881	-3.06(-4.40%)
May 05, 2020	70.33	70.80	68.99	69.51	256,192	+0.16(+0.23%)
May 04, 2020	67.44	69.61	67.31	69.35	285,611	+1.04(+1.53%)
May 01, 2020	68.18	68.52	67.10	68.31	354,156	-0.92(-1.33%)
Apr 30, 2020	70.66	70.66	68.68	69.23	577,896	-2.54(-3.53%)
Apr 29, 2020	75.85	75.85	71.00	71.77	511,614	-1.82(-2.47%)
Apr 28, 2020	77.93	78.37	73.50	73.58	564,237	-1.55(-2.07%)
Apr 27, 2020	75.62	76.85	75.06	75.14	322,787	-0.47(-0.62%)
Apr 24, 2020	74.83	76.01	74.12	75.61	446,840	+1.14(+1.53%)
Apr 23, 2020	75.00	76.14	73.37	74.47	216,666	-1.07(-1.41%)
Apr 22, 2020	75.56	76.50	74.01	75.54	295,631	+1.49(+2.02%)
Apr 21, 2020	70.85	74.49	70.85	74.04	349,992	+1.09(+1.50%)
Apr 20, 2020	75.55	76.08	72.48	72.95	341,066	-4.13(-5.36%)
Apr 17, 2020	76.26	77.65	75.52	77.08	289,910	+2.48(+3.33%)
Apr 16, 2020	74.27	75.35	72.53	74.60	263,480	+0.37(+0.50%)
Apr 15, 2020	75.41	76.76	73.99	74.23	240,865	-4.15(-5.30%)
Apr 14, 2020	78.04	78.66	75.54	78.38	313,338	+2.81(+3.71%)
Apr 13, 2020	77.94	78.06	75.05	75.57	249,132	-3.52(-4.45%)
Apr 09, 2020	76.82	79.91	76.18	79.09	323,069	+4.03(+5.37%)
Apr 08, 2020	72.80	75.82	71.39	75.06	344,201	+3.14(+4.36%)
Apr 07, 2020	76.57	76.71	71.22	71.92	329,783	-2.61(-3.51%)
Apr 06, 2020	70.70	74.83	69.49	74.54	386,144	+6.85(+10.12%)
Apr 03, 2020	68.32	69.22	66.35	67.69	360,834	-0.89(-1.29%)
Apr 02, 2020	66.66	70.43	66.18	68.57	298,441	+1.35(+2.02%)
Apr 01, 2020	68.99	70.72	65.84	67.22	413,931	-5.41(-7.45%)
Mar 31, 2020	71.72	73.53	70.01	72.63	559,885	+0.09(+0.12%)
Mar 30, 2020	69.65	73.75	68.34	72.54	486,751	+3.59(+5.20%)
Mar 27, 2020	64.42	71.20	64.07	68.95	349,320	+1.37(+2.03%)
Mar 26, 2020	62.82	68.36	62.82	67.58	412,929	+5.19(+8.31%)
Mar 25, 2020	62.21	65.05	56.93	62.40	842,087	-0.25(-0.40%)
Mar 24, 2020	60.47	62.94	58.61	62.65	509,074	+3.92(+6.67%)
Mar 23, 2020	57.82	62.24	55.30	58.73	715,783	-0.29(-0.49%)
Mar 20, 2020	66.58	67.15	57.32	59.02	805,486	-7.15(-10.80%)
Mar 19, 2020	62.63	69.30	59.98	66.17	693,359	+3.46(+5.51%)
Mar 18, 2020	68.86	69.61	60.87	62.71	851,450	-10.89(-14.80%)
Mar 17, 2020	61.67	74.60	61.34	73.60	785,004	+13.35(+22.16%)
Mar 16, 2020	59.93	64.15	57.85	60.25	820,082	-8.35(-12.17%)
Mar 13, 2020	64.83	68.61	59.96	68.60	709,348	+6.90(+11.19%)
Mar 12, 2020	65.25	66.93	57.19	61.69	659,148	-7.90(-11.35%)
Mar 11, 2020	71.76	72.18	68.02	69.59	624,184	-3.86(-5.25%)
Mar 10, 2020	73.67	73.94	69.99	73.44	533,569	+1.11(+1.54%)
Mar 09, 2020	73.41	74.03	70.54	72.33	686,042	-4.21(-5.50%)
Mar 06, 2020	73.18	76.71	72.45	76.54	555,182	+0.89(+1.17%)
Mar 05, 2020	75.85	76.16	74.70	75.66	434,352	-1.79(-2.31%)
Mar 04, 2020	75.19	77.90	75.16	77.45	289,974	+3.24(+4.37%)
Mar 03, 2020	75.06	76.51	73.64	74.21	415,100	-1.00(-1.33%)

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.