Mercado fechado

ONE Gas, Inc. (OGS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
65,05+0,53 (+0,82%)
No fechamento: 04:00PM EDT
65,05 0,00 (0,00%)
Pós-fechamento: 04:05PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202464,9165,9464,3965,0565,05249.218
30 de abr. de 202464,5064,7963,6064,5264,52522.300
29 de abr. de 202464,3664,7863,9264,6264,62258.100
26 de abr. de 202464,6564,8363,9463,9563,95229.600
25 de abr. de 202464,7864,7863,7564,5464,54229.200
24 de abr. de 202464,0165,0363,7764,9364,93330.300
23 de abr. de 202464,2164,9964,2164,5164,51287.100
22 de abr. de 202464,1965,1463,8964,6464,64312.600
19 de abr. de 202462,1964,6262,1964,3964,39506.100
18 de abr. de 202461,7562,4861,4662,2962,29259.100
17 de abr. de 202461,5361,8661,0861,4561,45301.700
16 de abr. de 202461,6061,6060,2761,0661,06297.300
15 de abr. de 202461,8062,1261,0461,9761,97528.700
12 de abr. de 202462,1962,5561,2762,0862,08473.100
11 de abr. de 202463,4663,4662,3762,7162,71330.400
10 de abr. de 202463,1463,1462,0462,9162,91364.500
09 de abr. de 202464,0964,6363,9064,3064,30203.000
08 de abr. de 202464,0764,6363,6363,8363,83186.400
05 de abr. de 202463,5763,8162,7363,7263,72300.600
04 de abr. de 202464,1664,2063,5064,0764,07249.100
03 de abr. de 202463,2363,6262,6763,4363,43226.500
02 de abr. de 202463,5464,0363,4463,9063,90284.100
01 de abr. de 202464,6464,6463,3863,6263,62201.100
28 de mar. de 202463,4664,6863,4464,5364,53283.000
27 de mar. de 202462,2963,4662,2963,4663,46445.300
26 de mar. de 202462,7862,7861,5161,8361,83241.000
25 de mar. de 202462,6763,0062,2562,5062,50209.000
22 de mar. de 202463,4763,4762,2962,4162,41314.200
21 de mar. de 202462,9763,7062,8862,9762,97310.800
20 de mar. de 202462,0163,3761,7562,9162,91627.200
19 de mar. de 202462,0862,9261,9862,2362,23437.000
18 de mar. de 202461,3262,3561,1361,9961,99466.300
15 de mar. de 202460,5761,7060,5761,4261,42690.300
14 de mar. de 202461,9662,0260,6861,3961,39347.800
13 de mar. de 202463,0363,4562,2162,2462,24368.800
12 de mar. de 202462,7963,3662,3063,0863,08352.900
11 de mar. de 202463,0663,5062,5063,1463,14381.400
08 de mar. de 202463,0163,6462,8563,1363,13299.200
07 de mar. de 202462,5462,8862,2562,6862,68309.000
06 de mar. de 202462,0062,5061,7361,9161,91438.200
05 de mar. de 202461,3362,6661,1561,4761,47378.900
04 de mar. de 202459,4060,6759,3460,6360,63319.900
01 de mar. de 202459,4159,7958,5059,4859,48465.700
29 de fev. de 202459,9960,4459,3959,6059,60542.400
28 de fev. de 202458,8659,7958,6459,4559,45495.900
27 de fev. de 202458,7959,3758,3859,0059,00459.700
26 de fev. de 202459,1759,1757,9658,3358,33639.700
23 de fev. de 202460,6461,0059,3359,3459,34644.700
22 de fev. de 202458,7660,8357,7460,6660,661.124.500
22 de fev. de 20240.66 Dividendo
21 de fev. de 202460,4960,9859,8360,3959,73773.700
20 de fev. de 202460,3761,6360,3360,5559,89726.800
16 de fev. de 202461,2261,4060,6460,7460,08847.800
15 de fev. de 202460,1861,8960,1861,3860,71495.100
14 de fev. de 202459,4360,1958,7359,8259,17431.000
13 de fev. de 202461,0762,1258,8459,1658,51752.500
12 de fev. de 202461,0462,9961,0062,4561,77683.200
09 de fev. de 202460,2560,9159,6860,8560,18462.000
08 de fev. de 202458,4560,3658,3560,2659,60757.400
07 de fev. de 202458,9258,9258,1958,7658,12346.300
06 de fev. de 202458,7959,2558,3958,6758,03511.900
05 de fev. de 202460,4460,4458,8458,8658,22356.200
02 de fev. de 202461,0261,9060,8961,2760,60388.100
01 de fev. de 202461,3162,0560,6361,9061,22339.000
31 de jan. de 202462,0063,0061,1361,3760,70839.600
30 de jan. de 202462,0762,1661,3561,4760,80442.100
29 de jan. de 202461,3562,4361,1262,3961,71350.900
26 de jan. de 202461,6161,8360,7961,3460,67435.700
25 de jan. de 202461,3361,6760,5861,2360,56500.300
24 de jan. de 202461,9762,3160,3660,5959,93767.200
23 de jan. de 202460,4561,2360,2361,1560,48475.900
22 de jan. de 202459,6660,6759,3060,3059,64471.700
19 de jan. de 202458,8559,4357,9659,1858,53437.200
18 de jan. de 202458,6358,9558,1558,5757,93436.400
17 de jan. de 202458,7259,8458,4458,8658,22385.400
16 de jan. de 202460,6660,6659,1359,2758,62329.900
12 de jan. de 202461,9362,0660,6360,8060,14268.200
11 de jan. de 202462,1562,1560,3461,0360,36543.000
10 de jan. de 202462,9063,1662,3762,5061,82335.300
09 de jan. de 202463,8763,8762,8863,0262,33275.500
08 de jan. de 202463,8564,5663,5764,5363,82293.600
05 de jan. de 202463,8864,9063,6963,9363,23252.300
04 de jan. de 202464,7465,1764,0264,3963,69257.100
03 de jan. de 202464,4265,7563,8665,0164,30398.800
02 de jan. de 202463,5765,3963,5364,6963,98318.400
29 de dez. de 202364,0064,2263,4863,7263,02349.600
28 de dez. de 202363,9964,8663,9964,2763,57278.500
27 de dez. de 202364,9865,0064,1564,3563,65262.500
26 de dez. de 202364,9265,5464,7964,8264,11247.800
22 de dez. de 202364,5665,7764,5665,0664,35327.000
21 de dez. de 202363,2764,2963,2764,2463,54424.600
20 de dez. de 202363,5464,6962,9763,0162,32454.100
19 de dez. de 202363,3064,3163,3063,7263,02328.300
18 de dez. de 202363,5863,7962,5063,0262,33402.200
15 de dez. de 202364,4364,7462,8663,2362,541.475.100
14 de dez. de 202364,8865,8164,3164,4663,76713.700
13 de dez. de 202361,0064,4860,6364,1663,46724.900
12 de dez. de 202361,1461,1959,9761,0460,37651.900
11 de dez. de 202361,0861,6660,7661,1160,44611.300
08 de dez. de 202361,1261,7260,6861,5560,88486.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...