Italia markets open in 4 hours 47 minutes

ONE Gas, Inc. (OGS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
63,81-0,34 (-0,53%)
Alla chiusura: 04:00PM EDT
64,22 +0,41 (+0,64%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202464,4865,0063,6763,8163,81252.600
10 mag 202464,4864,4863,5964,1564,15307.400
09 mag 202463,9564,6163,6764,2964,29372.500
08 mag 202464,4465,1463,8564,0964,09572.000
07 mag 202462,4565,5762,4564,8364,83751.300
06 mag 202465,8165,9965,0765,0965,09309.200
03 mag 202466,5266,5264,8765,4565,45275.600
02 mag 202465,3666,0164,9365,8865,88244.000
01 mag 202464,9165,9464,3965,0565,05278.100
30 apr 202464,5064,7963,6064,5264,52522.300
29 apr 202464,3664,7863,9264,6264,62258.100
26 apr 202464,6564,8363,9463,9563,95229.600
25 apr 202464,7864,7863,7564,5464,54229.200
24 apr 202464,0165,0363,7764,9364,93330.300
23 apr 202464,2164,9964,2164,5164,51287.100
22 apr 202464,1965,1463,8964,6464,64312.600
19 apr 202462,1964,6262,1964,3964,39506.100
18 apr 202461,7562,4861,4662,2962,29259.100
17 apr 202461,5361,8661,0861,4561,45301.700
16 apr 202461,6061,6060,2761,0661,06297.300
15 apr 202461,8062,1261,0461,9761,97528.700
12 apr 202462,1962,5561,2762,0862,08473.100
11 apr 202463,4663,4662,3762,7162,71330.400
10 apr 202463,1463,1462,0462,9162,91364.500
09 apr 202464,0964,6363,9064,3064,30203.000
08 apr 202464,0764,6363,6363,8363,83186.400
05 apr 202463,5763,8162,7363,7263,72300.600
04 apr 202464,1664,2063,5064,0764,07249.100
03 apr 202463,2363,6262,6763,4363,43226.500
02 apr 202463,5464,0363,4463,9063,90284.100
01 apr 202464,6464,6463,3863,6263,62201.100
28 mar 202463,4664,6863,4464,5364,53283.000
27 mar 202462,2963,4662,2963,4663,46445.300
26 mar 202462,7862,7861,5161,8361,83241.000
25 mar 202462,6763,0062,2562,5062,50209.000
22 mar 202463,4763,4762,2962,4162,41314.200
21 mar 202462,9763,7062,8862,9762,97310.800
20 mar 202462,0163,3761,7562,9162,91627.200
19 mar 202462,0862,9261,9862,2362,23437.000
18 mar 202461,3262,3561,1361,9961,99466.300
15 mar 202460,5761,7060,5761,4261,42690.300
14 mar 202461,9662,0260,6861,3961,39347.800
13 mar 202463,0363,4562,2162,2462,24368.800
12 mar 202462,7963,3662,3063,0863,08352.900
11 mar 202463,0663,5062,5063,1463,14381.400
08 mar 202463,0163,6462,8563,1363,13299.200
07 mar 202462,5462,8862,2562,6862,68309.000
06 mar 202462,0062,5061,7361,9161,91438.200
05 mar 202461,3362,6661,1561,4761,47378.900
04 mar 202459,4060,6759,3460,6360,63319.900
01 mar 202459,4159,7958,5059,4859,48465.700
29 feb 202459,9960,4459,3959,6059,60542.400
28 feb 202458,8659,7958,6459,4559,45495.900
27 feb 202458,7959,3758,3859,0059,00459.700
26 feb 202459,1759,1757,9658,3358,33639.700
23 feb 202460,6461,0059,3359,3459,34644.700
22 feb 202458,7660,8357,7460,6660,661.124.500
22 feb 20240.66 Dividendo
21 feb 202460,4960,9859,8360,3959,73773.700
20 feb 202460,3761,6360,3360,5559,89726.800
16 feb 202461,2261,4060,6460,7460,08847.800
15 feb 202460,1861,8960,1861,3860,71495.100
14 feb 202459,4360,1958,7359,8259,17431.000
13 feb 202461,0762,1258,8459,1658,51752.500
12 feb 202461,0462,9961,0062,4561,77683.200
09 feb 202460,2560,9159,6860,8560,18462.000
08 feb 202458,4560,3658,3560,2659,60757.400
07 feb 202458,9258,9258,1958,7658,12346.300
06 feb 202458,7959,2558,3958,6758,03511.900
05 feb 202460,4460,4458,8458,8658,22356.200
02 feb 202461,0261,9060,8961,2760,60388.100
01 feb 202461,3162,0560,6361,9061,22339.000
31 gen 202462,0063,0061,1361,3760,70839.600
30 gen 202462,0762,1661,3561,4760,80442.100
29 gen 202461,3562,4361,1262,3961,71350.900
26 gen 202461,6161,8360,7961,3460,67435.700
25 gen 202461,3361,6760,5861,2360,56500.300
24 gen 202461,9762,3160,3660,5959,93767.200
23 gen 202460,4561,2360,2361,1560,48475.900
22 gen 202459,6660,6759,3060,3059,64471.700
19 gen 202458,8559,4357,9659,1858,53437.200
18 gen 202458,6358,9558,1558,5757,93436.400
17 gen 202458,7259,8458,4458,8658,22385.400
16 gen 202460,6660,6659,1359,2758,62329.900
12 gen 202461,9362,0660,6360,8060,14268.200
11 gen 202462,1562,1560,3461,0360,36543.000
10 gen 202462,9063,1662,3762,5061,82335.300
09 gen 202463,8763,8762,8863,0262,33275.500
08 gen 202463,8564,5663,5764,5363,82293.600
05 gen 202463,8864,9063,6963,9363,23252.300
04 gen 202464,7465,1764,0264,3963,69257.100
03 gen 202464,4265,7563,8665,0164,30398.800
02 gen 202463,5765,3963,5364,6963,98318.400
29 dic 202364,0064,2263,4863,7263,02349.600
28 dic 202363,9964,8663,9964,2763,57278.500
27 dic 202364,9865,0064,1564,3563,65262.500
26 dic 202364,9265,5464,7964,8264,11247.800
22 dic 202364,5665,7764,5665,0664,35327.000
21 dic 202363,2764,2963,2764,2463,54424.600
20 dic 202363,5464,6962,9763,0162,32454.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...