ONE Gas, Inc. - Price History

Monthly price history for OGS (ONE Gas, Inc.)

DateAdjusted priceReal price
March 2024 64.36 USD 64.36 USD
February 2024 59.60 USD 59.60 USD
January 2024 60.70 USD 61.37 USD
December 2023 63.02 USD 63.72 USD
November 2023 57.00 USD 57.63 USD
October 2023 59.09 USD 60.40 USD
September 2023 66.80 USD 68.28 USD
August 2023 70.90 USD 72.47 USD
July 2023 76.74 USD 79.13 USD
June 2023 74.49 USD 76.81 USD
May 2023 78.49 USD 80.94 USD
April 2023 74.02 USD 76.95 USD
March 2023 76.22 USD 79.23 USD
February 2023 77.11 USD 80.16 USD
January 2023 78.58 USD 82.36 USD
December 2022 72.25 USD 75.72 USD
November 2022 82.96 USD 86.95 USD
October 2022 73.37 USD 77.48 USD
September 2022 66.66 USD 70.39 USD
August 2022 74.12 USD 78.27 USD
July 2022 79.83 USD 84.94 USD
June 2022 76.30 USD 81.19 USD
May 2022 81.78 USD 87.02 USD
April 2022 78.71 USD 84.37 USD
March 2022 82.32 USD 88.24 USD
February 2022 77.52 USD 83.09 USD
January 2022 72.08 USD 77.89 USD
December 2021 71.80 USD 77.59 USD
November 2021 60.00 USD 64.84 USD
October 2021 61.75 USD 67.30 USD
September 2021 58.15 USD 63.37 USD
August 2021 65.90 USD 71.82 USD
July 2021 67.17 USD 73.78 USD
June 2021 67.48 USD 74.12 USD
May 2021 67.66 USD 74.32 USD
April 2021 72.71 USD 80.47 USD
March 2021 69.49 USD 76.91 USD
February 2021 60.51 USD 66.97 USD
January 2021 65.55 USD 73.13 USD
December 2020 68.81 USD 76.77 USD
November 2020 70.97 USD 79.18 USD
October 2020 61.44 USD 69.04 USD
September 2020 61.41 USD 69.01 USD
August 2020 65.96 USD 74.12 USD
July 2020 66.89 USD 75.70 USD
June 2020 68.09 USD 77.05 USD
May 2020 74.20 USD 83.97 USD
April 2020 69.96 USD 79.71 USD
March 2020 73.39 USD 83.62 USD
February 2020 72.09 USD 82.14 USD
January 2020 82.47 USD 94.50 USD
December 2019 81.66 USD 93.57 USD
November 2019 77.56 USD 88.87 USD
October 2019 80.56 USD 92.84 USD
September 2019 83.40 USD 96.11 USD
August 2019 79.50 USD 91.61 USD
July 2019 78.69 USD 91.18 USD
June 2019 77.93 USD 90.30 USD
May 2019 75.56 USD 87.56 USD
April 2019 75.96 USD 88.52 USD
March 2019 76.40 USD 89.03 USD
February 2019 74.18 USD 86.45 USD
January 2019 70.08 USD 82.15 USD
December 2018 67.90 USD 79.60 USD
November 2018 72.59 USD 85.09 USD
October 2018 66.93 USD 78.91 USD
September 2018 69.79 USD 82.28 USD
August 2018 66.61 USD 78.53 USD
July 2018 64.96 USD 77.04 USD
June 2018 63.02 USD 74.74 USD
May 2018 63.28 USD 75.05 USD
April 2018 58.41 USD 69.72 USD
March 2018 55.31 USD 66.02 USD
February 2018 53.28 USD 63.59 USD
January 2018 58.93 USD 70.83 USD
December 2017 60.95 USD 73.26 USD
November 2017 65.94 USD 79.25 USD
October 2017 63.70 USD 76.98 USD
September 2017 60.94 USD 73.64 USD
August 2017 62.26 USD 75.24 USD
July 2017 59.88 USD 72.78 USD
June 2017 57.44 USD 69.81 USD
May 2017 58.13 USD 70.65 USD
April 2017 56.29 USD 68.83 USD
March 2017 55.28 USD 67.60 USD
February 2017 53.60 USD 65.55 USD
January 2017 52.50 USD 64.62 USD
December 2016 51.96 USD 63.96 USD
November 2016 48.75 USD 60.01 USD
October 2016 49.50 USD 61.28 USD
September 2016 49.95 USD 61.84 USD
August 2016 49.46 USD 61.23 USD
July 2016 52.18 USD 64.96 USD
June 2016 53.49 USD 66.59 USD
May 2016 47.11 USD 58.65 USD
April 2016 46.70 USD 58.47 USD
March 2016 48.80 USD 61.10 USD
February 2016 46.30 USD 57.98 USD
January 2016 44.90 USD 56.56 USD
December 2015 39.83 USD 50.17 USD
November 2015 38.70 USD 48.75 USD
October 2015 38.52 USD 48.84 USD
September 2015 35.75 USD 45.33 USD
August 2015 33.89 USD 42.97 USD
July 2015 35.28 USD 45.03 USD
June 2015 33.34 USD 42.56 USD
May 2015 34.73 USD 44.33 USD
April 2015 32.64 USD 41.97 USD
March 2015 33.62 USD 43.23 USD
February 2015 32.36 USD 41.61 USD
January 2015 34.12 USD 44.19 USD
December 2014 31.83 USD 41.22 USD
November 2014 29.97 USD 38.82 USD
October 2014 29.30 USD 37.95 USD
September 2014 26.25 USD 34.25 USD
August 2014 28.69 USD 37.43 USD
July 2014 27.59 USD 36.00 USD
June 2014 28.72 USD 37.75 USD
May 2014 27.87 USD 36.63 USD
April 2014 27.83 USD 36.58 USD
March 2014 27.13 USD 35.93 USD
February 2014 25.65 USD 33.98 USD
January 2014 25.76 USD 34.12 USD

OGS

List: Contenders

Price: 64.36USD

52 week price:
54.89
83.90

Dividend Yield: 4.20%

5-year range yield:
2.24%
4.31%

Forward Dividend Yield: 4.16%

Payout Ratio: 64.39%

Payout Ratio Range:
28.20%
65.35%

Dividend Per Share: 2.64 USD

Earnings Per Share: 4.10 USD

P/E Ratio: 14.94

Exchange: NYQ

Sector: Utilities

Industry: Utilities - Regulated Gas

Volume: 874600

Ebitda: 79.2 million

Market Capitalization: 3.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 11

DGR3: 5.99%

DGR5: 6.67%

Links: