ONE Gas, Inc. - Price History
Monthly price history for OGS (ONE Gas, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $65.05 | $65.05 |
| April 2024 | $64.52 | $64.52 |
| March 2024 | $64.53 | $64.53 |
| February 2024 | $59.60 | $59.60 |
| January 2024 | $60.70 | $61.37 |
| December 2023 | $63.02 | $63.72 |
| November 2023 | $57 | $57.63 |
| October 2023 | $59.09 | $60.40 |
| September 2023 | $66.80 | $68.28 |
| August 2023 | $70.90 | $72.47 |
| July 2023 | $76.74 | $79.13 |
| June 2023 | $74.49 | $76.81 |
| May 2023 | $78.49 | $80.94 |
| April 2023 | $74.02 | $76.95 |
| March 2023 | $76.22 | $79.23 |
| February 2023 | $77.11 | $80.16 |
| January 2023 | $78.58 | $82.36 |
| December 2022 | $72.25 | $75.72 |
| November 2022 | $82.96 | $86.95 |
| October 2022 | $73.37 | $77.48 |
| September 2022 | $66.66 | $70.39 |
| August 2022 | $74.12 | $78.27 |
| July 2022 | $79.82 | $84.94 |
| June 2022 | $76.30 | $81.19 |
| May 2022 | $81.78 | $87.02 |
| April 2022 | $78.71 | $84.37 |
| March 2022 | $82.32 | $88.24 |
| February 2022 | $77.52 | $83.09 |
| January 2022 | $72.08 | $77.89 |
| December 2021 | $71.80 | $77.59 |
| November 2021 | $60 | $64.84 |
| October 2021 | $61.75 | $67.30 |
| September 2021 | $58.14 | $63.37 |
| August 2021 | $65.90 | $71.82 |
| July 2021 | $67.17 | $73.78 |
| June 2021 | $67.48 | $74.12 |
| May 2021 | $67.66 | $74.32 |
| April 2021 | $72.70 | $80.47 |
| March 2021 | $69.49 | $76.91 |
| February 2021 | $60.51 | $66.97 |
| January 2021 | $65.55 | $73.13 |
| December 2020 | $68.81 | $76.77 |
| November 2020 | $70.97 | $79.18 |
| October 2020 | $61.44 | $69.04 |
| September 2020 | $61.41 | $69.01 |
| August 2020 | $65.96 | $74.12 |
| July 2020 | $66.89 | $75.70 |
| June 2020 | $68.08 | $77.05 |
| May 2020 | $74.20 | $83.97 |
| April 2020 | $69.96 | $79.71 |
| March 2020 | $73.39 | $83.62 |
| February 2020 | $72.09 | $82.14 |
| January 2020 | $82.47 | $94.50 |
| December 2019 | $81.66 | $93.57 |
| November 2019 | $77.56 | $88.87 |
| October 2019 | $80.56 | $92.84 |
| September 2019 | $83.40 | $96.11 |
| August 2019 | $79.50 | $91.61 |
| July 2019 | $78.69 | $91.18 |
| June 2019 | $77.93 | $90.30 |
| May 2019 | $75.56 | $87.56 |
| April 2019 | $75.96 | $88.52 |
| March 2019 | $76.40 | $89.03 |
| February 2019 | $74.18 | $86.45 |
| January 2019 | $70.08 | $82.15 |
| December 2018 | $67.90 | $79.60 |
| November 2018 | $72.58 | $85.09 |
| October 2018 | $66.93 | $78.91 |
| September 2018 | $69.79 | $82.28 |
| August 2018 | $66.61 | $78.53 |
| July 2018 | $64.96 | $77.04 |
| June 2018 | $63.02 | $74.74 |
| May 2018 | $63.28 | $75.05 |
| April 2018 | $58.41 | $69.72 |
| March 2018 | $55.31 | $66.02 |
| February 2018 | $53.28 | $63.59 |
| January 2018 | $58.93 | $70.83 |
| December 2017 | $60.95 | $73.26 |
| November 2017 | $65.94 | $79.25 |
| October 2017 | $63.70 | $76.98 |
| September 2017 | $60.94 | $73.64 |
| August 2017 | $62.26 | $75.24 |
| July 2017 | $59.88 | $72.78 |
| June 2017 | $57.44 | $69.81 |
| May 2017 | $58.13 | $70.65 |
| April 2017 | $56.28 | $68.83 |
| March 2017 | $55.28 | $67.60 |
| February 2017 | $53.60 | $65.55 |
| January 2017 | $52.50 | $64.62 |
| December 2016 | $51.96 | $63.96 |
| November 2016 | $48.75 | $60.01 |
| October 2016 | $49.50 | $61.28 |
| September 2016 | $49.95 | $61.84 |
| August 2016 | $49.46 | $61.23 |
| July 2016 | $52.18 | $64.96 |
| June 2016 | $53.49 | $66.59 |
| May 2016 | $47.11 | $58.65 |
| April 2016 | $46.70 | $58.47 |
| March 2016 | $48.80 | $61.10 |
| February 2016 | $46.30 | $57.98 |
| January 2016 | $44.90 | $56.56 |
| December 2015 | $39.83 | $50.17 |
| November 2015 | $38.70 | $48.75 |
| October 2015 | $38.52 | $48.84 |
| September 2015 | $35.75 | $45.33 |
| August 2015 | $33.89 | $42.97 |
| July 2015 | $35.28 | $45.03 |
| June 2015 | $33.34 | $42.56 |
| May 2015 | $34.73 | $44.33 |
| April 2015 | $32.64 | $41.97 |
| March 2015 | $33.62 | $43.23 |
| February 2015 | $32.36 | $41.61 |
| January 2015 | $34.12 | $44.19 |
| December 2014 | $31.83 | $41.22 |
| November 2014 | $29.97 | $38.82 |
| October 2014 | $29.30 | $37.95 |
| September 2014 | $26.25 | $34.25 |
| August 2014 | $28.69 | $37.43 |
| July 2014 | $27.59 | $36 |
| June 2014 | $28.72 | $37.75 |
| May 2014 | $27.87 | $36.63 |
| April 2014 | $27.83 | $36.58 |
| March 2014 | $27.12 | $35.93 |
| February 2014 | $25.65 | $33.98 |
| January 2014 | $25.76 | $34.12 |
OGS
List: Contenders
Price: $63.72
Dividend Yield: 0.04%
Forward Dividend Yield: 4.14%
Payout Ratio: 63.77%
Dividend Per Share: 2.64 USD
Earnings Per Share: 4.05 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%