One Gas Inc

OGS
🏛️ usa →
80.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 64.00 64.22 63.48 63.72 0.3M
2023-12-28 63.99 64.86 63.99 64.27 0.3M
2023-12-27 64.98 65.00 64.15 64.35 0.3M
2023-12-26 64.92 65.54 64.79 64.82 0.2M
2023-12-22 64.56 65.77 64.56 65.06 0.3M
2023-12-21 63.27 64.29 63.27 64.24 0.4M
2023-12-20 63.54 64.69 62.97 63.01 0.5M
2023-12-19 63.30 64.31 63.30 63.72 0.3M
2023-12-18 63.58 63.79 62.50 63.02 0.4M
2023-12-15 64.43 64.74 62.86 63.23 1.5M
2023-12-14 64.88 65.81 64.31 64.46 0.7M
2023-12-13 61.00 64.48 60.63 64.16 0.7M
2023-12-12 61.14 61.19 59.97 61.04 0.7M
2023-12-11 61.08 61.66 60.76 61.11 0.6M
2023-12-08 61.12 61.72 60.68 61.55 0.5M
2023-12-07 61.00 61.41 60.21 61.09 0.6M
2023-12-06 60.86 61.37 60.62 61.33 0.4M
2023-12-05 61.71 61.92 60.01 60.31 0.8M
2023-12-04 59.61 62.27 59.61 61.88 0.9M
2023-12-01 57.55 59.81 57.00 59.74 0.9M
2023-11-30 57.44 57.80 55.50 57.63 1.3M
2023-11-29 59.08 59.84 58.52 58.87 0.5M
2023-11-28 58.68 59.66 58.28 59.02 0.4M
2023-11-27 58.93 59.14 58.37 58.78 0.4M
2023-11-24 59.60 59.60 58.91 58.99 0.2M
2023-11-22 59.29 59.80 58.69 59.31 0.5M
2023-11-21 60.21 60.21 59.03 59.07 0.4M
2023-11-20 61.51 61.51 60.00 60.41 0.5M
2023-11-17 62.13 62.13 61.19 61.68 0.4M
2023-11-16 62.22 62.44 61.53 61.75 0.5M
2023-11-15 61.47 62.32 61.44 61.79 0.8M
2023-11-14 60.50 61.62 60.14 61.46 0.8M
2023-11-13 60.25 60.30 59.49 59.67 0.5M
2023-11-10 60.47 60.65 59.72 60.33 0.5M
2023-11-09 59.98 60.70 59.66 60.20 0.5M
2023-11-08 61.00 61.00 59.01 59.71 0.5M
2023-11-07 62.03 62.29 61.21 61.23 0.3M
2023-11-06 62.16 62.54 61.50 62.21 0.3M
2023-11-03 63.49 63.52 62.18 62.21 0.5M
2023-11-02 61.57 63.16 61.19 62.35 0.6M
2023-11-01 60.40 61.53 59.49 61.44 0.6M
2023-10-31 60.91 60.94 59.38 60.40 1.1M
2023-10-30 62.12 62.35 60.96 61.32 0.6M
2023-10-27 62.39 62.65 61.11 61.51 0.4M
2023-10-26 63.28 63.82 62.75 63.04 0.5M
2023-10-25 62.05 63.57 60.92 62.81 1.2M
2023-10-24 65.84 65.99 64.18 64.40 0.6M
2023-10-23 65.48 66.29 65.19 65.38 0.5M
2023-10-20 66.93 67.14 65.73 65.97 0.6M
2023-10-19 67.84 68.20 66.34 66.59 0.5M
2023-10-18 69.13 69.13 68.14 68.26 0.3M
2023-10-17 69.27 70.66 69.27 69.58 0.4M
2023-10-16 69.66 70.02 69.23 69.80 0.3M
2023-10-13 68.99 69.13 68.28 69.11 0.4M
2023-10-12 69.09 69.39 67.89 68.34 0.4M
2023-10-11 68.94 69.29 68.32 69.24 0.4M
2023-10-10 68.46 69.03 68.40 68.68 0.2M
2023-10-09 67.00 68.69 67.00 68.37 0.2M
2023-10-06 66.27 67.62 65.45 67.40 0.4M
2023-10-05 66.67 67.32 66.30 66.97 0.4M
2023-10-04 66.66 67.13 65.44 66.72 0.6M
2023-10-03 65.20 66.51 64.48 66.46 0.6M
2023-10-02 68.00 68.00 65.51 65.66 0.4M
2023-09-29 69.68 69.99 67.94 68.28 0.5M
2023-09-28 70.24 70.24 69.03 69.11 0.3M
2023-09-27 70.58 70.95 69.71 69.93 0.3M
2023-09-26 72.70 72.70 70.79 70.81 0.3M
2023-09-25 72.99 73.13 72.41 73.06 0.3M
2023-09-22 73.04 73.88 72.49 73.37 0.3M
2023-09-21 74.61 74.61 73.19 73.21 0.4M
2023-09-20 74.51 75.22 74.15 74.58 0.5M
2023-09-19 75.00 75.22 74.13 74.15 0.3M
2023-09-18 75.61 75.78 74.75 74.90 0.3M
2023-09-15 74.59 75.89 74.59 75.65 1.1M
2023-09-14 74.52 75.15 74.34 74.59 0.6M
2023-09-13 74.05 74.50 73.85 74.07 0.4M
2023-09-12 74.18 74.25 73.60 73.94 0.9M
2023-09-11 74.27 74.97 74.15 74.73 0.2M
2023-09-08 73.85 74.33 73.47 74.16 0.2M
2023-09-07 74.14 74.41 73.39 73.93 0.3M
2023-09-06 72.69 73.46 72.11 73.35 0.3M
2023-09-05 72.58 72.92 71.46 72.41 0.3M
2023-09-01 72.94 73.42 72.27 73.19 0.4M
2023-08-31 73.70 74.22 72.39 72.47 0.4M
2023-08-30 74.47 75.08 73.74 73.94 0.3M
2023-08-29 74.56 74.67 73.95 74.59 0.2M
2023-08-28 74.85 75.32 74.41 74.45 0.2M
2023-08-25 74.62 75.35 74.55 74.85 0.2M
2023-08-24 74.39 75.65 73.86 74.11 0.2M
2023-08-23 74.97 75.22 74.51 74.81 0.3M
2023-08-22 74.37 75.09 74.06 75.00 0.2M
2023-08-21 74.36 74.93 73.55 74.52 0.3M
2023-08-18 74.62 75.44 74.32 74.75 0.3M
2023-08-17 74.72 75.57 74.41 74.52 0.3M
2023-08-16 73.78 74.86 73.40 74.75 0.3M
2023-08-15 73.78 73.78 72.99 73.48 0.3M
2023-08-14 75.64 75.64 74.35 74.67 0.4M
2023-08-11 76.15 77.04 75.40 75.61 0.3M
2023-08-10 75.97 76.84 75.88 76.13 0.2M
2023-08-09 76.36 76.98 75.92 76.09 0.3M
2023-08-08 77.90 77.90 76.09 76.48 0.3M
2023-08-07 77.22 78.03 77.08 77.83 0.3M
2023-08-04 78.00 78.74 77.02 77.46 0.3M
2023-08-03 78.83 79.03 77.88 78.04 0.3M
2023-08-02 77.73 80.15 77.18 79.34 0.6M
2023-08-01 82.06 82.06 77.68 78.03 0.6M
2023-07-31 79.90 80.24 78.81 79.13 3.8M
2023-07-28 80.00 80.25 78.59 79.31 0.4M
2023-07-27 81.40 81.46 79.38 79.47 0.5M
2023-07-26 80.93 81.92 80.93 81.39 0.5M
2023-07-25 80.26 81.22 80.01 80.81 0.3M
2023-07-24 80.65 81.25 79.65 80.62 0.4M
2023-07-21 80.42 81.40 79.85 80.61 0.4M
2023-07-20 78.91 80.17 78.41 80.09 0.3M
2023-07-19 78.48 79.09 77.71 78.79 0.4M
2023-07-18 77.70 78.65 77.10 77.97 0.5M
2023-07-17 76.28 77.61 75.64 77.46 0.5M
2023-07-14 77.64 77.72 75.58 76.21 0.4M
2023-07-13 77.49 77.98 76.86 77.97 0.4M
2023-07-12 77.38 77.94 76.24 77.82 0.4M
2023-07-11 75.66 76.66 74.85 76.52 0.4M
2023-07-10 74.40 75.33 74.29 75.30 0.5M
2023-07-07 75.51 75.51 72.84 74.20 1.1M
2023-07-06 76.35 76.36 75.40 76.01 0.3M
2023-07-05 76.81 77.99 76.79 76.87 0.3M
2023-07-03 76.46 77.44 76.27 77.05 0.2M
2023-06-30 77.44 77.44 76.02 76.81 0.4M
2023-06-29 76.32 77.55 76.05 77.31 0.3M
2023-06-28 76.76 76.76 75.88 76.45 0.3M
2023-06-27 77.17 77.87 76.65 77.28 0.3M
2023-06-26 76.40 77.36 76.05 76.96 0.3M
2023-06-23 77.91 78.30 76.22 76.39 0.6M
2023-06-22 79.34 79.34 77.46 77.73 0.3M
2023-06-21 78.23 79.72 77.58 79.17 0.4M
2023-06-20 78.25 79.15 77.78 78.38 0.5M
2023-06-16 78.44 78.81 77.59 78.25 0.7M
2023-06-15 78.91 78.91 77.37 77.78 0.4M
2023-06-14 79.85 80.40 78.53 78.88 0.4M
2023-06-13 80.13 80.59 79.15 80.14 0.4M
2023-06-12 82.22 82.88 79.29 80.53 0.7M
2023-06-09 82.62 82.62 81.71 82.22 0.3M
2023-06-08 83.18 83.31 81.82 82.57 0.4M
2023-06-07 81.47 83.89 81.14 83.62 0.5M
2023-06-06 80.33 81.75 79.79 81.39 0.3M
2023-06-05 80.28 81.82 79.46 79.97 0.4M
2023-06-02 79.40 81.93 79.39 81.38 0.4M
2023-06-01 80.89 80.89 79.03 79.63 0.3M
2023-05-31 81.40 82.56 80.38 80.94 0.4M
2023-05-30 80.76 81.87 80.60 81.42 0.4M
2023-05-26 79.68 81.14 79.46 81.11 0.4M
2023-05-25 80.42 80.53 78.84 79.65 0.2M
2023-05-24 81.66 81.66 80.57 80.62 0.3M
2023-05-23 80.28 82.37 80.15 81.64 0.3M
2023-05-22 80.37 81.38 80.07 80.73 0.3M
2023-05-19 80.34 80.88 79.71 80.30 0.2M
2023-05-18 79.11 79.93 78.45 79.72 0.2M
2023-05-17 79.19 80.16 78.57 79.90 0.4M
2023-05-16 79.94 80.45 78.89 79.00 0.3M
2023-05-15 81.92 82.18 80.42 80.57 0.3M
2023-05-12 81.51 81.87 80.74 81.76 0.2M
2023-05-11 81.23 81.47 80.22 81.16 0.3M
2023-05-10 81.66 81.76 80.36 81.60 0.3M
2023-05-09 80.36 81.15 79.90 80.91 0.4M
2023-05-08 80.25 80.83 79.62 80.46 0.2M
2023-05-05 79.92 81.51 79.50 80.74 0.4M
2023-05-04 79.49 80.06 78.70 79.65 0.5M
2023-05-03 78.66 81.37 78.66 79.75 0.5M
2023-05-02 78.61 79.08 77.24 78.31 0.6M
2023-05-01 76.99 78.32 76.88 77.29 0.3M
2023-04-28 78.14 78.34 76.70 76.95 0.8M
2023-04-27 77.14 78.22 76.75 78.20 0.4M
2023-04-26 80.00 80.22 76.94 77.10 0.4M
2023-04-25 80.08 80.69 79.59 80.06 0.4M
2023-04-24 80.80 80.99 80.20 80.63 0.3M
2023-04-21 81.10 81.48 80.13 80.71 0.3M
2023-04-20 80.79 81.40 80.38 80.59 0.3M
2023-04-19 79.56 80.87 79.33 80.67 0.4M
2023-04-18 80.69 80.69 78.06 79.40 0.4M
2023-04-17 79.81 80.77 79.41 80.64 0.2M
2023-04-14 80.83 81.05 79.27 79.62 0.4M
2023-04-13 81.60 81.73 79.74 81.29 0.3M
2023-04-12 82.58 83.35 81.81 81.95 0.3M
2023-04-11 82.56 83.22 82.04 82.41 0.3M
2023-04-10 81.93 82.69 81.29 82.68 0.3M
2023-04-06 82.08 82.50 81.20 82.19 0.3M
2023-04-05 79.29 81.80 79.15 81.53 0.3M
2023-04-04 78.62 79.13 78.25 78.95 0.2M
2023-04-03 78.83 79.44 78.14 78.47 0.3M
2023-03-31 79.20 79.58 78.37 79.23 0.4M
2023-03-30 79.30 79.66 78.61 78.99 0.3M
2023-03-29 78.74 79.60 78.57 78.91 0.2M
2023-03-28 77.63 78.62 77.21 78.32 0.3M
2023-03-27 77.46 78.71 77.20 77.89 0.3M
2023-03-24 74.86 77.04 74.25 77.02 0.3M
2023-03-23 75.62 76.51 74.16 74.80 0.4M
2023-03-22 77.78 77.78 75.55 75.62 0.4M
2023-03-21 79.79 79.79 77.10 77.58 0.7M
2023-03-20 78.87 80.17 78.58 79.53 0.4M
2023-03-17 78.45 78.72 77.45 78.41 0.9M
2023-03-16 76.71 79.18 76.62 78.58 0.5M
2023-03-15 75.72 77.36 75.20 77.14 0.4M
2023-03-14 76.12 77.04 75.49 76.25 0.7M
2023-03-13 73.82 76.09 73.46 74.89 0.6M
2023-03-10 76.19 76.19 73.77 74.34 0.7M
2023-03-09 76.75 77.35 75.76 75.97 1.0M
2023-03-08 77.98 78.32 77.50 77.65 0.6M
2023-03-07 80.08 80.23 77.28 77.83 0.7M
2023-03-06 80.92 81.14 79.23 79.86 0.6M
2023-03-03 79.41 81.00 78.40 80.99 0.9M
2023-03-02 79.30 79.49 78.18 78.92 0.4M
2023-03-01 79.57 79.97 78.61 79.40 0.3M
2023-02-28 80.53 81.45 80.16 80.16 0.9M
2023-02-27 80.23 82.10 80.23 80.87 0.4M
2023-02-24 79.98 80.44 78.95 80.05 0.5M
2023-02-23 78.63 81.87 78.63 80.26 0.9M
2023-02-22 79.71 80.57 79.25 79.97 0.7M
2023-02-21 81.26 81.51 79.79 79.90 0.6M
2023-02-17 81.63 82.35 80.77 81.79 0.6M
2023-02-16 79.90 81.98 79.25 81.31 0.4M
2023-02-15 80.02 81.10 79.18 80.92 0.5M
2023-02-14 81.94 81.94 80.15 80.77 0.7M
2023-02-13 81.50 82.34 81.22 82.14 0.6M
2023-02-10 79.97 81.60 79.97 81.49 0.5M
2023-02-09 80.59 81.07 79.17 79.70 0.3M
2023-02-08 81.74 81.74 80.38 80.54 0.3M
2023-02-07 83.29 83.29 81.21 82.49 1.1M
2023-02-06 82.77 83.90 82.02 83.77 0.4M
2023-02-03 83.55 83.84 81.08 82.84 0.6M
2023-02-02 83.16 84.26 82.83 83.90 0.7M
2023-02-01 81.96 83.08 81.03 82.46 0.8M
2023-01-31 80.59 82.49 80.54 82.36 6.2M
2023-01-30 80.11 81.73 80.11 80.36 0.9M
2023-01-27 79.89 81.07 79.64 80.55 0.9M
2023-01-26 81.49 81.73 79.71 80.00 0.8M
2023-01-25 80.37 83.25 80.06 81.85 1.8M
2023-01-24 78.06 79.23 77.09 79.05 0.3M
2023-01-23 77.40 78.89 76.55 78.32 0.5M
2023-01-20 77.28 77.28 75.14 76.71 0.4M
2023-01-19 77.26 77.43 76.15 76.78 0.4M
2023-01-18 79.05 79.20 76.96 77.27 0.3M
2023-01-17 80.11 80.83 77.92 78.93 0.4M
2023-01-13 79.99 80.68 79.36 80.52 0.2M
2023-01-12 80.39 81.33 80.02 80.09 0.3M
2023-01-11 79.65 81.06 79.65 80.83 0.3M
2023-01-10 78.91 79.61 78.50 79.60 0.4M
2023-01-09 78.69 79.20 78.01 78.87 0.3M
2023-01-06 77.64 79.19 77.50 78.95 0.3M
2023-01-05 76.83 76.83 75.49 76.45 0.4M
2023-01-04 76.91 77.92 76.40 77.17 0.3M
2023-01-03 76.50 76.54 75.03 76.30 0.3M