ONE Gas, Inc. - Price History
Monthly price history for OGS (ONE Gas, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 4.20%
Forward Dividend Yield: 4.16%
Payout Ratio: 64.39%
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 millionMarket Capitalization: 3.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 5.99%
DGR5: 6.67%