ONE Gas, Inc. OGS
NYSE · Vereinigte Staaten · Versorger
$71,71-0,16 (-0,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71,42 | -0,63 % | $71,72 | $71,71 | $70,37 | 119,92K |
| 2026-09-30 | $71,87 | -0,46 % | $72,49 | $72,73 | $71,62 | 692,60K |
| 2026-09-29 | $72,20 | +0,75 % | $71,71 | $72,29 | $71,23 | 645,60K |
| 2026-09-28 | $71,66 | -0,19 % | $71,99 | $72,12 | $70,91 | 695,30K |
| 2026-09-25 | $71,80 | -0,21 % | $71,82 | $72,23 | $71,27 | 789,60K |
| 2026-09-24 | $71,95 | -0,47 % | $72,65 | $73,10 | $71,60 | 569,80K |
| 2026-09-23 | $72,29 | -1,74 % | $73,18 | $73,33 | $71,84 | 992,60K |
| 2026-09-22 | $73,57 | -1,00 % | $74,26 | $74,43 | $73,49 | 553,80K |
| 2026-09-21 | $74,31 | -1,17 % | $75,79 | $75,98 | $74,28 | 406,90K |
| 2026-09-18 | $75,19 | -1,38 % | $75,67 | $75,77 | $74,65 | 1,10M |
| 2026-09-17 | $76,24 | -0,27 % | $76,65 | $76,93 | $76,07 | 442,70K |
| 2026-09-16 | $76,45 | +0,13 % | $76,80 | $77,37 | $76,06 | 576,30K |
| 2026-09-15 | $76,35 | -1,20 % | $77,30 | $77,56 | $76,06 | 762,40K |
| 2026-09-14 | $77,28 | -0,08 % | $78,03 | $78,14 | $77,20 | 554,10K |
| 2026-09-11 | $77,34 | -1,05 % | $78,61 | $78,61 | $77,20 | 551,00K |
| 2026-09-10 | $78,16 | -1,21 % | $79,42 | $80,22 | $77,77 | 657,10K |
| 2026-09-09 | $79,12 | -2,02 % | $81,13 | $81,16 | $78,10 | 725,50K |
| 2026-09-08 | $80,75 | +1,11 % | $80,31 | $81,24 | $79,91 | 412,10K |
| 2026-09-04 | $79,86 | -0,84 % | $80,81 | $80,83 | $79,63 | 451,10K |
| 2026-09-03 | $80,54 | +0,74 % | $80,21 | $80,95 | $79,78 | 311,30K |
| 2026-09-02 | $79,95 | -0,51 % | $80,45 | $80,45 | $79,34 | 408,40K |
| 2026-09-01 | $80,36 | +1,38 % | $79,58 | $80,42 | $79,17 | 362,70K |
| 2026-08-31 | $79,27 | -0,25 % | $78,87 | $80,10 | $78,01 | 535,70K |
| 2026-08-28 | $79,47 | -0,18 % | $80,14 | $80,48 | $79,13 | 551,80K |
| 2026-08-27 | $79,61 | -1,84 % | $80,40 | $80,40 | $79,10 | 413,90K |
| 2026-08-26 | $81,10 | +0,86 % | $80,35 | $81,37 | $80,08 | 315,40K |
| 2026-08-25 | $80,41 | +0,07 % | $79,92 | $80,75 | $79,92 | 391,00K |
| 2026-08-24 | $80,35 | +1,93 % | $78,83 | $80,45 | $78,83 | 378,90K |
| 2026-08-21 | $78,83 | -3,15 % | $81,97 | $81,97 | $78,74 | 717,80K |
| 2026-08-20 | $81,39 | 0,00 % | $81,16 | $82,38 | $81,16 | 320,80K |
| 2026-08-19 | $81,39 | +0,42 % | $81,57 | $82,23 | $81,21 | 519,20K |
| 2026-08-18 | $81,05 | +1,34 % | $80,88 | $81,66 | $80,14 | 464,80K |
| 2026-08-17 | $79,98 | -1,23 % | $79,47 | $80,16 | $79,47 | 338,80K |
| 2026-08-14 | $80,98 | -0,04 % | $80,81 | $81,52 | $80,53 | 353,70K |
| 2026-08-13 | $81,01 | +0,78 % | $81,15 | $82,00 | $80,79 | 485,50K |
| 2026-08-12 | $80,38 | +0,98 % | $79,61 | $80,45 | $79,14 | 427,10K |
| 2026-08-11 | $79,60 | +0,93 % | $78,03 | $79,79 | $77,99 | 346,80K |
| 2026-08-10 | $78,87 | -1,68 % | $79,80 | $80,85 | $78,47 | 431,30K |
| 2026-08-07 | $80,22 | +0,75 % | $80,18 | $80,46 | $78,80 | 393,20K |
| 2026-08-06 | $79,62 | +0,47 % | $80,47 | $80,76 | $79,22 | 550,20K |
| 2026-08-05 | $79,25 | +2,48 % | $79,15 | $79,87 | $77,07 | 1,05M |
| 2026-08-04 | $77,33 | -1,36 % | $78,92 | $79,19 | $76,71 | 685,80K |
| 2026-08-03 | $78,40 | +0,97 % | $78,29 | $79,05 | $77,46 | 565,00K |
| 2026-07-31 | $77,65 | -0,56 % | $78,70 | $78,70 | $77,37 | 580,40K |
| 2026-07-30 | $78,09 | -2,16 % | $79,13 | $79,73 | $77,85 | 419,40K |
| 2026-07-29 | $79,81 | -1,10 % | $80,86 | $81,36 | $79,68 | 506,00K |
| 2026-07-28 | $80,70 | +0,91 % | $80,80 | $82,14 | $80,61 | 329,30K |
| 2026-07-27 | $79,97 | -0,70 % | $80,52 | $80,94 | $79,70 | 466,00K |
| 2026-07-24 | $80,53 | +0,69 % | $80,46 | $81,28 | $80,26 | 333,40K |
| 2026-07-23 | $79,98 | -0,36 % | $79,48 | $80,70 | $79,14 | 447,40K |
| 2026-07-22 | $80,27 | +2,11 % | $79,30 | $80,34 | $79,08 | 516,80K |
| 2026-07-21 | $78,61 | -1,06 % | $79,08 | $79,08 | $78,29 | 487,80K |
| 2026-07-20 | $79,45 | -0,36 % | $79,67 | $80,44 | $78,94 | 386,80K |
| 2026-07-17 | $79,74 | -0,06 % | $79,38 | $81,66 | $79,38 | 610,60K |
| 2026-07-16 | $79,79 | +2,23 % | $78,26 | $79,89 | $78,19 | 485,70K |
| 2026-07-15 | $78,05 | -1,39 % | $78,99 | $79,34 | $78,02 | 450,80K |
| 2026-07-14 | $79,15 | -1,53 % | $80,46 | $80,98 | $79,02 | 567,80K |
| 2026-07-13 | $80,38 | +1,53 % | $79,69 | $80,94 | $79,46 | 582,50K |
| 2026-07-10 | $79,17 | +0,43 % | $78,81 | $79,55 | $78,73 | 381,00K |
| 2026-07-09 | $78,83 | +0,77 % | $78,07 | $79,70 | $77,85 | 1,13M |
| 2026-07-08 | $78,23 | +0,50 % | $77,86 | $79,01 | $77,20 | 831,80K |
| 2026-07-07 | $77,84 | +2,89 % | $76,57 | $78,74 | $76,31 | 547,30K |
| 2026-07-06 | $75,65 | -2,16 % | $76,88 | $76,97 | $75,59 | 478,20K |
| 2026-07-02 | $77,32 | +1,34 % | $77,38 | $77,50 | $76,30 | 561,40K |
| 2026-07-01 | $76,30 | -1,00 % | $76,84 | $77,61 | $76,24 | 611,90K |
| 2026-06-30 | $77,07 | -2,05 % | $78,44 | $78,61 | $77,00 | 646,70K |
| 2026-06-29 | $78,68 | -1,21 % | $78,93 | $79,33 | $78,13 | 644,20K |
| 2026-06-26 | $79,64 | +1,28 % | $79,30 | $80,20 | $79,09 | 2,41M |
| 2026-06-25 | $78,63 | +0,72 % | $78,20 | $79,25 | $77,70 | 526,40K |
| 2026-06-24 | $78,07 | +0,10 % | $78,28 | $78,33 | $77,61 | 701,40K |
| 2026-06-23 | $77,99 | +2,04 % | $75,88 | $78,43 | $75,78 | 737,50K |
| 2026-06-22 | $76,43 | -0,43 % | $76,20 | $77,26 | $75,62 | 587,40K |
| 2026-06-18 | $76,76 | +0,93 % | $75,77 | $77,09 | $75,68 | 1,87M |
| 2026-06-17 | $76,05 | -1,20 % | $76,49 | $77,06 | $75,35 | 607,20K |
| 2026-06-16 | $76,97 | -0,53 % | $77,56 | $78,29 | $76,38 | 592,90K |
| 2026-06-15 | $77,38 | -0,51 % | $77,77 | $78,28 | $76,77 | 542,60K |
| 2026-06-12 | $77,78 | +2,22 % | $76,87 | $78,19 | $76,62 | 721,50K |
| 2026-06-11 | $76,09 | -1,10 % | $77,43 | $77,89 | $75,96 | 744,10K |
| 2026-06-10 | $76,94 | +1,24 % | $77,02 | $77,90 | $76,30 | 675,50K |
| 2026-06-09 | $76,00 | -0,24 % | $76,24 | $77,33 | $75,58 | 901,90K |
| 2026-06-08 | $76,18 | -2,83 % | $78,03 | $78,43 | $76,10 | 704,50K |
| 2026-06-05 | $78,40 | +1,42 % | $77,86 | $79,37 | $77,25 | 491,80K |
| 2026-06-04 | $77,30 | +0,65 % | $77,26 | $77,69 | $76,55 | 546,50K |
| 2026-06-03 | $76,80 | -0,86 % | $77,68 | $78,55 | $76,73 | 631,90K |
| 2026-06-02 | $77,47 | +1,91 % | $76,21 | $77,64 | $76,08 | 1,02M |
| 2026-06-01 | $76,02 | -2,21 % | $77,06 | $77,88 | $76,02 | 701,40K |
| 2026-05-29 | $77,74 | -1,72 % | $78,96 | $79,13 | $77,74 | 782,00K |
| 2026-05-28 | $79,10 | -2,77 % | $81,22 | $81,34 | $79,03 | 916,40K |
| 2026-05-27 | $81,35 | -0,48 % | $81,57 | $82,31 | $80,34 | 861,70K |
| 2026-05-26 | $81,74 | -0,92 % | $82,37 | $82,91 | $81,70 | 660,10K |