Premium
ONE Gas Inc (OGS)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.205 | -1.73244195241 | 69.555 | 69.815 | 67.11 | 341121 | 68.26841359 | CS |
| 4 | -3.14 | -4.39222268849 | 71.49 | 71.58 | 66.92 | 400315 | 69.12349776 | CS |
| 12 | -5.91 | -7.9585241045 | 74.26 | 78.885 | 66.92 | 391134 | 72.46307139 | CS |
| 26 | 6.2 | 9.97586484312 | 62.15 | 78.885 | 61.74 | 382176 | 70.99305471 | CS |
| 52 | 4.48 | 7.01424769062 | 63.87 | 78.885 | 57.74 | 406704 | 66.22477476 | CS |
| 156 | -10.4 | -13.2063492063 | 78.75 | 92.75 | 55.5 | 408522 | 73.21364211 | CS |
| 260 | -22.22 | -24.5335099923 | 90.57 | 96.97 | 55.5 | 355554 | 74.06619957 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379600 | 68.35 | 0.3 | 0.44 | 67.49 | 68.38 | 67.11 | 303614 |
| 1736293200 | 68.05 | 0.28 | 0.41 | 67.89 | 68.755 | 67.56 | 382043 |
| 1736206800 | 67.77 | -1.25 | -1.81 | 68.91 | 68.99 | 67.52 | 420238 |
| 1735947600 | 69.02 | 0.65 | 0.95 | 68.37 | 69.21 | 67.81 | 315828 |
| 1735861200 | 68.37 | -0.88 | -1.27 | 69.71 | 69.815 | 67.75 | 296975 |
| 1735688400 | 69.25 | -0.11 | -0.16 | 69.7 | 69.98 | 68.66 | 217507 |
| 1735602000 | 69.36 | -0.2 | -0.29 | 69.2 | 69.68 | 68.84 | 192316 |
| 1735342800 | 69.56 | -0.38 | -0.54 | 69.37 | 70.18 | 69.37 | 362712 |
| 1735256400 | 69.94 | -0.04 | -0.06 | 69.53 | 70.09 | 69.25 | 306519 |
| 1735077840 | 69.98 | 0.69 | 1.00 | 69.02 | 69.98 | 68.8 | 180880 |
| 1734997200 | 69.29 | 0.57 | 0.83 | 68.25 | 69.3 | 67.86 | 406574 |
| 1734738000 | 68.72 | 0.66 | 0.97 | 67.63 | 69.25 | 67.5 | 930045 |
| 1734651600 | 68.06 | 1.1 | 1.64 | 67.11 | 68.57 | 67.11 | 455704 |
| 1734565200 | 66.959999 | -3.54 | -5.02 | 70.43 | 71.03 | 66.92 | 494120 |
| 1734478800 | 70.5 | 0 | 0.00 | 70.04 | 71.1075 | 70.04 | 626036 |
| 1734392400 | 70.5 | 0.12 | 0.17 | 70.34 | 71.1742 | 69.92 | 482986 |
| 1734133200 | 70.38 | 0.17 | 0.24 | 70.75 | 70.75 | 69.85 | 562309 |
| 1734046800 | 70.21 | -0.94 | -1.32 | 71.53 | 71.58 | 69.92 | 401456 |
| 1733960400 | 71.15 | -0.54 | -0.75 | 71.37 | 72.11 | 71.12 | 424191 |
| 1733874000 | 71.69 | -0.66 | -0.91 | 72.46 | 72.46 | 71.46 | 465771 |
| 1733787600 | 72.35 | -0.27 | -0.37 | 72.445 | 74.05 | 72.255 | 419170 |
| 1733528400 | 72.62 | -1.42 | -1.92 | 73.66 | 74.04 | 72 | 455987 |
| 1733442000 | 74.04 | -0.88 | -1.17 | 75 | 75.45 | 72.32 | 778357 |
| 1733355600 | 74.92 | -1.01 | -1.33 | 75.98 | 75.98 | 74.61 | 338647 |
| 1733269200 | 75.93 | -0.85 | -1.11 | 77.46 | 77.46 | 75.86 | 423082 |
| 1733182800 | 76.78 | -1.19 | -1.53 | 78.17 | 78.17 | 76.48 | 309193 |
| 1732917840 | 77.97 | 0.38 | 0.49 | 78.09 | 78.27 | 77.56 | 178519 |
| 1732750800 | 77.59 | 0.6 | 0.78 | 77.52 | 78.4 | 77.25 | 379574 |
| 1732664400 | 76.99 | -1.7 | -2.16 | 78.38 | 78.38 | 76.93 | 469054 |
| 1732578000 | 78.69 | 0.82 | 1.05 | 78.11 | 78.885 | 78.04 | 431853 |
| 1732318800 | 77.87 | 0.99 | 1.29 | 77.38 | 78.21 | 77.22 | 279243 |
| 1732232400 | 76.88 | 0.84 | 1.10 | 76.52 | 76.9738 | 76.08 | 213704 |
| 1732146000 | 76.04 | -0.43 | -0.56 | 76.03 | 76.48 | 75.33 | 236468 |
| 1732059600 | 76.47 | -0.11 | -0.14 | 75.62 | 76.49 | 75 | 374551 |
| 1731973200 | 76.58 | 1.18 | 1.56 | 75.18 | 76.775 | 75.145 | 226575 |
| 1731714000 | 75.4 | 1.21 | 1.63 | 74.7 | 75.53 | 74.39 | 343659 |
| 1731627600 | 74.19 | -0.9 | -1.20 | 75.4 | 75.4 | 74.09 | 360789 |
| 1731541200 | 75.09 | -0.21 | -0.28 | 75.73 | 76.16 | 74.9 | 287777 |
| 1731454800 | 75.3 | 0.28 | 0.37 | 75.18 | 76.34 | 74.95 | 287324 |
| 1731368400 | 75.02 | 1.68 | 2.29 | 73.84 | 75.3 | 73.7 | 313496 |
| 1731109200 | 73.34 | 0.53 | 0.73 | 73.26 | 74.45 | 70.16 | 979071 |
| 1731022800 | 72.81 | -1.53 | -2.06 | 74.12 | 74.305 | 71.95 | 656226 |
| 1730936400 | 74.34 | 3.81 | 5.40 | 74.5 | 75.37 | 72.86 | 1464932 |
| 1730850000 | 70.53 | 0.56 | 0.80 | 68 | 70.69 | 68 | 579727 |
| 1730763600 | 69.97 | -0.07 | -0.10 | 69.99 | 70.94 | 69.93 | 431762 |
| 1730500800 | 70.04 | -1.23 | -1.73 | 71.54 | 71.805 | 69.81 | 344606 |
| 1730414400 | 71.27 | -0.93 | -1.29 | 72.4 | 72.77 | 71.23 | 464761 |
| 1730328000 | 72.2 | -0.68 | -0.93 | 73.16 | 73.785 | 72.1 | 271551 |
| 1730241600 | 72.88 | -0.81 | -1.10 | 73.16 | 73.33 | 72.4475 | 222192 |
| 1730155200 | 73.69 | 0.63 | 0.86 | 73.47 | 74.075 | 73.3408 | 207439 |
| 1729896000 | 73.06 | -0.54 | -0.73 | 74.3 | 74.3 | 72.99 | 226318 |
| 1729809600 | 73.6 | -0.16 | -0.22 | 73.75 | 74.36 | 73.345 | 196422 |
| 1729723200 | 73.76 | 0.06 | 0.08 | 73.33 | 73.83 | 73.13 | 248811 |
| 1729636800 | 73.7 | -0.17 | -0.23 | 73.76 | 73.91 | 73.33 | 232701 |
| 1729550400 | 73.87 | -0.89 | -1.19 | 74.9 | 74.9 | 73.23 | 193808 |
| 1729291200 | 74.76 | 0.28 | 0.38 | 74.53 | 74.8199 | 73.95 | 240171 |
| 1729204800 | 74.48 | 0.23 | 0.31 | 74.26 | 74.65 | 73.66 | 226459 |
| 1729118400 | 74.25 | 1.4 | 1.92 | 73.39 | 74.385 | 73.02 | 466975 |
| 1729032000 | 72.85 | 0.5 | 0.69 | 72.69 | 73.63 | 72.59 | 280983 |
| 1728945600 | 72.35 | 0.64 | 0.89 | 71.79 | 72.62 | 71.66 | 145580 |
| 1728686400 | 71.71 | 0.91 | 1.29 | 70.94 | 72.0398 | 70.94 | 246048 |
| 1728600000 | 70.8 | -0.56 | -0.78 | 71.18 | 71.67 | 70.7 | 236503 |
| 1728513600 | 71.36 | -0.24 | -0.34 | 71.35 | 72.435 | 71.13 | 177679 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
