XNYS
Datos históricos de ONE Gas, Inc.
ONE Gas, Inc. · OGS
$72.50
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:51:48 UTC
- Variación en el periodo
- −8.97%
- Máximo
- US$90.78
- 9 de abril de 2026
- Mínimo
- US$70.37
- 1 de octubre de 2026
- Volumen medio diario
- 0.53 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 72.12 | 73.30 | 72.09 | 72.50 | +0.19% | 668,318.468 |
| 8 oct 2026 | 71.88 | 72.51 | 71.46 | 72.36 | −0.40% | 1.34 M |
| 7 oct 2026 | 72.97 | 73.29 | 72.54 | 72.65 | −0.68% | 510,732.227 |
| 6 oct 2026 | 73.08 | 73.39 | 72.45 | 73.15 | +0.80% | 563,808.276 |
| 5 oct 2026 | 72.58 | 73.09 | 71.87 | 72.57 | 0.00% | 577,392.135 |
| 2 oct 2026 | 72.07 | 73.01 | 72.07 | 72.57 | +1.20% | 562,262.391 |
| 1 oct 2026 | 71.72 | 71.89 | 70.37 | 71.71 | −0.22% | 632,180.238 |
| 30 sep 2026 | 72.49 | 72.73 | 71.62 | 71.87 | −0.46% | 692,640.647 |
| 29 sep 2026 | 71.71 | 72.29 | 71.23 | 72.20 | +0.75% | 645,591.612 |
| 28 sep 2026 | 71.99 | 72.12 | 70.91 | 71.66 | −0.19% | 698,495.153 |
| 25 sep 2026 | 71.82 | 72.23 | 71.27 | 71.80 | −0.21% | 789,602.005 |
| 24 sep 2026 | 72.65 | 73.10 | 71.60 | 71.95 | −0.47% | 569,777.942 |
| 23 sep 2026 | 73.18 | 73.33 | 71.84 | 72.29 | −1.74% | 992,621.056 |
| 22 sep 2026 | 74.26 | 74.43 | 73.49 | 73.57 | −1.00% | 553,781.996 |
| 21 sep 2026 | 75.79 | 75.98 | 74.28 | 74.31 | −1.17% | 406,912.752 |
| 18 sep 2026 | 75.67 | 75.77 | 74.65 | 75.19 | −1.38% | 1.1 M |
| 17 sep 2026 | 76.65 | 76.93 | 76.07 | 76.24 | −0.27% | 442,703.559 |
| 16 sep 2026 | 76.80 | 77.37 | 76.06 | 76.45 | +0.13% | 576,322.113 |
| 15 sep 2026 | 77.30 | 77.56 | 76.06 | 76.35 | −1.20% | 762,425.208 |
| 14 sep 2026 | 78.03 | 78.14 | 77.20 | 77.28 | −0.08% | 554,069.855 |
| 11 sep 2026 | 78.61 | 78.61 | 77.20 | 77.34 | −1.05% | 550,980.051 |
| 10 sep 2026 | 79.42 | 80.22 | 77.77 | 78.16 | −1.21% | 657,113.921 |
| 9 sep 2026 | 81.13 | 81.16 | 78.10 | 79.12 | −2.02% | 725,468.92 |
| 8 sep 2026 | 80.31 | 81.24 | 79.91 | 80.75 | +1.11% | 412,096.975 |
| 4 sep 2026 | 80.81 | 80.83 | 79.63 | 79.86 | −0.84% | 451,118.923 |
| 3 sep 2026 | 80.21 | 80.95 | 79.78 | 80.54 | +0.74% | 311,294.53 |
| 2 sep 2026 | 80.45 | 80.45 | 79.34 | 79.95 | −0.51% | 408,420.674 |
| 1 sep 2026 | 79.58 | 80.42 | 79.17 | 80.36 | +1.38% | 362,680.694 |
| 31 ago 2026 | 78.87 | 80.10 | 78.01 | 79.27 | −0.25% | 535,660.078 |
| 28 ago 2026 | 80.14 | 80.48 | 79.13 | 79.47 | −0.18% | 551,814.188 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.