ONE Gas, Inc. ( OGS) - Price History
Monthly price history for OGS (ONE Gas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $79.76 | $79.76 |
| June 2026 | $77.07 | $77.07 |
| May 2026 | $77.74 | $77.74 |
| April 2026 | $88.48 | $89.22 |
| March 2026 | $85.42 | $86.13 |
| February 2026 | $86.72 | $87.44 |
| January 2026 | $78.28 | $79.56 |
| December 2025 | $76 | $77.25 |
| November 2025 | $82.39 | $83.74 |
| October 2025 | $78.25 | $80.19 |
| September 2025 | $78.98 | $80.94 |
| August 2025 | $74.65 | $76.50 |
| July 2025 | $70.31 | $72.70 |
| June 2025 | $69.50 | $71.86 |
| May 2025 | $72.31 | $74.76 |
| April 2025 | $75.26 | $78.51 |
| March 2025 | $72.46 | $75.59 |
| February 2025 | $72.04 | $75.15 |
| January 2025 | $67.09 | $70.64 |
| December 2024 | $65.77 | $69.25 |
| November 2024 | $74.05 | $77.97 |
| October 2024 | $67.10 | $71.27 |
| September 2024 | $70.07 | $74.42 |
| August 2024 | $64.91 | $68.94 |
| July 2024 | $64.92 | $69.63 |
| June 2024 | $59.53 | $63.85 |
| May 2024 | $57.46 | $61.63 |
| April 2024 | $59.54 | $64.52 |
| March 2024 | $59.55 | $64.53 |
| February 2024 | $55 | $59.60 |
| January 2024 | $56.01 | $61.37 |
| December 2023 | $58.16 | $63.72 |
| November 2023 | $52.60 | $57.63 |
| October 2023 | $54.53 | $60.40 |
| September 2023 | $61.64 | $68.28 |
| August 2023 | $65.42 | $72.47 |
| July 2023 | $70.81 | $79.13 |
| June 2023 | $68.74 | $76.81 |
| May 2023 | $72.43 | $80.94 |
| April 2023 | $68.31 | $76.95 |
| March 2023 | $70.33 | $79.23 |
| February 2023 | $71.16 | $80.16 |
| January 2023 | $72.52 | $82.36 |
| December 2022 | $66.67 | $75.72 |
| November 2022 | $76.56 | $86.95 |
| October 2022 | $67.70 | $77.48 |
| September 2022 | $61.51 | $70.39 |
| August 2022 | $68.40 | $78.27 |
| July 2022 | $73.66 | $84.94 |
| June 2022 | $70.41 | $81.19 |
| May 2022 | $75.47 | $87.02 |
| April 2022 | $72.64 | $84.37 |
| March 2022 | $75.97 | $88.24 |
| February 2022 | $71.53 | $83.09 |
| January 2022 | $66.51 | $77.89 |
| December 2021 | $66.26 | $77.59 |
| November 2021 | $55.37 | $64.84 |
| October 2021 | $56.98 | $67.30 |
| September 2021 | $53.66 | $63.37 |
| August 2021 | $60.81 | $71.82 |
| July 2021 | $61.98 | $73.78 |
| June 2021 | $62.27 | $74.12 |
| May 2021 | $62.44 | $74.32 |
| April 2021 | $67.09 | $80.47 |
| March 2021 | $64.12 | $76.91 |
| February 2021 | $55.84 | $66.97 |
| January 2021 | $60.49 | $73.13 |
| December 2020 | $63.50 | $76.77 |
| November 2020 | $65.49 | $79.18 |
| October 2020 | $56.69 | $69.04 |
| September 2020 | $56.67 | $69.01 |
| August 2020 | $60.86 | $74.12 |
| July 2020 | $61.73 | $75.70 |
| June 2020 | $62.83 | $77.05 |
| May 2020 | $68.47 | $83.97 |
| April 2020 | $64.56 | $79.71 |
| March 2020 | $67.72 | $83.62 |
| February 2020 | $66.53 | $82.14 |
| January 2020 | $76.10 | $94.50 |
| December 2019 | $75.36 | $93.57 |
| November 2019 | $71.57 | $88.87 |
| October 2019 | $74.34 | $92.84 |
| September 2019 | $76.96 | $96.11 |
| August 2019 | $73.36 | $91.61 |
| July 2019 | $72.61 | $91.18 |
| June 2019 | $71.91 | $90.30 |
| May 2019 | $69.73 | $87.56 |
| April 2019 | $70.10 | $88.52 |
| March 2019 | $70.50 | $89.03 |
| February 2019 | $68.46 | $86.45 |
| January 2019 | $64.67 | $82.15 |
| December 2018 | $62.66 | $79.60 |
| November 2018 | $66.98 | $85.09 |
| October 2018 | $61.76 | $78.91 |
| September 2018 | $64.40 | $82.28 |
| August 2018 | $61.47 | $78.53 |
| July 2018 | $59.94 | $77.04 |
| June 2018 | $58.15 | $74.74 |
| May 2018 | $58.39 | $75.05 |
| April 2018 | $53.90 | $69.72 |
| March 2018 | $51.04 | $66.02 |
| February 2018 | $49.16 | $63.59 |
| January 2018 | $54.38 | $70.83 |
| December 2017 | $56.25 | $73.26 |
| November 2017 | $60.85 | $79.25 |
| October 2017 | $58.78 | $76.98 |
| September 2017 | $56.23 | $73.64 |
| August 2017 | $57.45 | $75.24 |
| July 2017 | $55.26 | $72.78 |
| June 2017 | $53 | $69.81 |
| May 2017 | $53.64 | $70.65 |
| April 2017 | $51.94 | $68.83 |
| March 2017 | $51.01 | $67.60 |
| February 2017 | $49.46 | $65.55 |
| January 2017 | $48.45 | $64.62 |
| December 2016 | $47.95 | $63.96 |
| November 2016 | $44.99 | $60.01 |
| October 2016 | $45.68 | $61.28 |
| September 2016 | $46.09 | $61.84 |
| August 2016 | $45.64 | $61.23 |
| July 2016 | $48.15 | $64.96 |
| June 2016 | $49.36 | $66.59 |
| May 2016 | $43.48 | $58.65 |
| April 2016 | $43.09 | $58.47 |
| March 2016 | $45.03 | $61.10 |
| February 2016 | $42.73 | $57.98 |
| January 2016 | $41.43 | $56.56 |
| December 2015 | $36.75 | $50.17 |
| November 2015 | $35.71 | $48.75 |
| October 2015 | $35.55 | $48.84 |
| September 2015 | $32.99 | $45.33 |
| August 2015 | $31.27 | $42.97 |
| July 2015 | $32.55 | $45.03 |
| June 2015 | $30.77 | $42.56 |
| May 2015 | $32.05 | $44.33 |
| April 2015 | $30.12 | $41.97 |
| March 2015 | $31.03 | $43.23 |
| February 2015 | $29.86 | $41.61 |
| January 2015 | $31.49 | $44.19 |
| December 2014 | $29.37 | $41.22 |
| November 2014 | $27.66 | $38.82 |
| October 2014 | $27.04 | $37.95 |
| September 2014 | $24.22 | $34.25 |
| August 2014 | $26.47 | $37.43 |
| July 2014 | $25.46 | $36 |
| June 2014 | $26.50 | $37.75 |
| May 2014 | $25.72 | $36.63 |
| April 2014 | $25.68 | $36.58 |
| March 2014 | $25.03 | $35.93 |
| February 2014 | $23.67 | $33.98 |
| January 2014 | $23.77 | $34.12 |
OGS
List: Contenders
Price: $79.76
Dividend Yield: 3.49%
Forward Dividend Yield: 3.46%
Payout Ratio: 66.84%
Dividend Per Share: 2.72 USD
Earnings Per Share: 4.43 USD
P/E Ratio: 19.17
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Regulated Gas
Country: United States
Volume: 874600
Ebitda: 79.2 millionMarket Capitalization: 4.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 3.50%
DGR5: 5.07%
DGR10: 8.76%