ONE Gas, Inc. Common Stock (OGS)     Sec: Utilities Ind: Gas Utilities
Peak: -3.06%   12m: 16.28%   6m: 8.6%   ytd: 19.26%   div: 2.1%   beta: 0.388   alpha: 0.146   s: 2.415 (97.52)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1692.7693.3293.3592.0300147,3450.3880.1462.415
2019-10-1594.4192.8894.6392.5200212,1000.3860.1542.401
2019-10-1495.3794.2895.8694.1900140,7530.390.1682.411
2019-10-1194.5595.2195.7693.7500251,2810.3930.1662.51
2019-10-1094.6394.2394.8893.8800195,9000.3930.1682.496
2019-10-0994.894.639594.1600147,7770.3940.1682.535
2019-10-0895.2394.2895.3294.2800183,6740.3940.1612.442
2019-10-0795.4895.5495.9794.8800122,4970.3910.1592.554
2019-10-0495.0495.6495.6694.5800166,3100.3940.1472.537
2019-10-0394.5294.894.9693.8500132,5290.3940.142.513
2019-10-0295.1494.5895.1494.0800179,6010.3930.1372.553
2019-10-0196.0695.2396.6695.1300316,0400.3960.1312.572
2019-09-3095.396.1196.4695.300308,9650.3940.132.598
2019-09-2796.2895.2596.5394.5600224,4880.3930.1242.544
2019-09-2696.3996.2796.4995.8700362,3360.3910.1292.566
2019-09-2595.2595.9196.1895.2500347,4420.3930.1222.545
2019-09-2494.6195.3195.7194.5500421,2010.3950.1272.499
2019-09-2394.394.4494.7793.9200288,8380.4030.1322.445
2019-09-209494.1694.6493.5300527,9980.4030.132.433
2019-09-1993.7194.0194.2293.1700297,3780.4030.1352.379
2019-09-1892.493.1193.1392.0600337,4390.4020.1352.377
2019-09-1791.5491.9192.6691.400155,2400.4040.1342.351
2019-09-1691.7591.6692.0991.2500132,0660.4040.1312.337
2019-09-1391.0691.5292.0490.7200212,4340.4080.1242.357
2019-09-1291.7791.0892.189100239,8000.410.1242.334
2019-09-1189.1391.0491.0289.0500253,3240.4310.1062.268
2019-09-1089.889.0891.0688.700409,7190.4280.12.233
2019-09-0989.5688.7889.6888.1800240,1810.4280.1042.218
2019-09-0691.6889.8291.6889.4500235,9240.4280.112.219
2019-09-0591.8491.5292.2591.1600169,6590.4290.1222.268
2019-09-0492.6292.0892.7291.7600131,4230.4320.1272.303
2019-09-0391.4192.1892.3291.0600193,5540.4340.1272.31
2019-08-3091.591.6192.1290.8200157,0470.4350.122.279
2019-08-2990.3591.6591.6690.2300139,0000.4360.1242.268
2019-08-2889.889.7290.0589.3100160,2720.4330.1122.243
2019-08-2790.9389.7391.2189.6700213,0000.4330.1152.225
2019-08-2689.5390.3890.3989.0200225,3000.4330.1182.278
2019-08-2391.2189.2691.4189.0400202,0560.4310.1142.244
2019-08-2291.1691.2391.5390.1900118,8600.4250.1212.3
2019-08-2190.639191.1590.3900153,7460.4260.1162.282
2019-08-2091.1790.691.2190.430098,8700.4260.1242.261
2019-08-1991.3591.0891.8890.6100114,5390.4260.1282.282
2019-08-1690.1291.291.2488.7400166,9000.430.1232.317
2019-08-1589.2190.190.3688.7400112,9610.4280.1172.263
2019-08-1489.1488.9589.9188.5900154,7000.4270.1122.275
2019-08-1388.589.4389.4988.1200149,4000.430.1052.34
2019-08-1289.488.6889.6188.450088,0000.430.1052.33
2019-08-0990.189.4790.2189.340.50174,0000.4290.1072.361
2019-08-0888.6290.1690.2587.8800260,1000.4280.1082.356
2019-08-0788.0188.4688.7586.8600162,7000.4220.1012.346
2019-08-0687.7188.0188.2486.3300231,2000.4220.12.334
2019-08-0590.1287.6990.1286.7800229,5000.4220.0992.278
2019-08-0290.4490.4791.3989.9800148,3000.4110.1052.322
2019-08-0190.890.7291.4690.4600274,5000.4110.1022.358
2019-07-3191.2790.6892.5390.2200369,8000.4120.1032.341
2019-07-3091.4791.1991.6690.3200387,4000.4120.1062.297
2019-07-2990.690.991.4690.2500219,5000.4130.12.248
2019-07-2689.2890.3290.5689.2300279,2000.4130.0952.223
2019-07-2590.0289.2890.9488.9700276,7000.4130.0872.213
2019-07-2489.9890.2690.4289.2400235,5000.4120.0932.193
2019-07-2390.1790.0290.1789.2800103,7000.4110.0952.216
2019-07-2290.4989.8890.7489.4700149,1000.4110.0922.219
2019-07-1991.0590.1191.5790.0800158,8000.4110.0932.247
2019-07-1890.6291.3691.4389.9700120,3000.4090.0962.262
2019-07-1790.4590.7691.0490.3600124,2000.4090.0952.282
2019-07-1690.1590.3690.5789.8800151,7000.4090.092.286
2019-07-1590.8790.4791.1490.1500125,5000.4090.0912.283
2019-07-1290.9390.7490.9390.0200113,3000.4090.0922.292
2019-07-1190.9790.8591.3290.100113,5000.4090.0922.301
2019-07-1091.4991.0591.5490.9500103,5000.410.0942.303
2019-07-099191.1991.390.2500113,1000.4110.0892.317
2019-07-0890.9491.1191.1990.5800130,5000.410.0882.326
2019-07-0590.8990.8991.0989.8500130,7000.4080.0932.329
2019-07-0390.991.4691.8390.590064,4000.4080.0892.31
2019-07-0290.0190.5490.9190.0100192,0000.4160.0982.274
2019-07-0189.8589.8490.28900157,0000.4150.0952.247
2019-06-2889.1389.890.2689.1300402,8000.4170.0972.221
2019-06-2788.7489.2389.2888.5500168,6000.4120.12.205
2019-06-2691.488.5891.5388.500210,5000.4030.1032.168
2019-06-2591.0491.592.0791.0400215,2000.4040.1192.214
2019-06-2492.1590.9592.1590.9500182,6000.4060.1112.215
2019-06-2190.6691.9791.9990.5100427,5000.4060.1182.263
2019-06-2090.9191.4191.7190.2100151,7000.4060.1152.246
2019-06-1990.0990.7491.189.7300158,1000.4060.1112.269
2019-06-1890.8390.2890.9589.6900136,2000.4060.1112.237
2019-06-1790.3490.5190.7589.3200177,1000.4080.112.25
2019-06-1490.0990.4191.0590.080083,9000.4080.1132.249
2019-06-1390.0790.2990.6689.9700168,3000.4080.1122.228
2019-06-1288.5390.0590.288.5300134,5000.4080.1122.267
2019-06-1188.8288.489.2687.8400200,8000.4080.1122.226
2019-06-1089.8988.7389.8988.3100282,7000.4090.1182.223
2019-06-0789.6890.0890.6889.6500280,1000.410.1262.257
2019-06-0689.589.2689.8988.7400144,9000.410.1262.27
2019-06-0587.6189.2489.4687.5600162,8000.4080.1372.259
2019-06-0487.8887.6588.5986.2300125,8000.4060.1312.228
2019-06-0387.0287.9988.1686.5700188,7000.4120.1362.288
2019-05-3185.6987.0887.1485.2500224,1000.4130.1282.219
2019-05-3085.7485.8386.1985.500176,9000.4190.1222.185
2019-05-2987.4685.8187.5885.5300145,2000.4190.1262.185
2019-05-2888.7487.6488.7887.5900171,8000.4150.1312.201
2019-05-2488.3388.6589.0188.2900141,0000.4170.1392.261
2019-05-2387.8888.3288.3487.400121,3000.4170.1352.283
2019-05-2287.9988.188.487.8800119,4000.420.1352.287
2019-05-2188.3187.9288.8287.680094,9000.420.1352.313
2019-05-2088.5688.4189.1688.0700134,4000.4210.1332.316
2019-05-1788.188.5189.1287.9200202,9000.430.1152.314
2019-05-1686.8688.388.3686.8600176,7000.430.1132.275
2019-05-1586.7787.0387.3386.5600115,8000.4280.1112.258
2019-05-1487.4186.8387.6886.550.50255,3000.4280.1132.246
2019-05-1385.9687.4787.5685.9600219,8000.430.1162.276
2019-05-1084.9686.686.6284.8400113,1000.4390.1052.242
2019-05-0985.1685.0185.784.7500139,7000.4380.1022.21
2019-05-0886.3185.2186.4585.1500141,0000.4380.1022.234
2019-05-0787.3986.2488.0585.8400225,6000.4380.12.203
2019-05-0687.4887.4988.0587.2900166,0000.4320.1122.249
2019-05-0386.587.6687.9186.500157,2000.430.1162.261
2019-05-0286.3586.3987.0285.9600155,1000.4310.1182.218
2019-05-0187.3786.5987.6786.1100216,6000.430.1212.192
2019-04-3087.4787.5387.6785.8100348,3000.4280.1262.237
2019-04-2986.6686.6586.9586.090097,4000.4280.1242.241
2019-04-2687.2386.9787.4986.800138,0000.4280.1282.243
2019-04-2585.9686.787.0185.5200146,4000.4280.132.236
2019-04-2485.6486.3786.8185.6400133,1000.4280.132.228
2019-04-2385.4385.6185.8785.2600181,7000.4320.1142.245
2019-04-2285.385.1485.4284.500161,3000.4320.1032.238
2019-04-1885.7685.4886.2785.300160,3000.4320.1082.24
2019-04-1786.0185.2786.0185.2400216,0000.4320.1072.24
2019-04-1686.9485.9387.3685.9100139,8000.4320.1112.257
2019-04-1587.2586.9487.6186.6900130,4000.4320.1122.31
2019-04-1286.586.9387.1586.0900139,7000.430.1092.322
2019-04-1186.0186.6286.7285.9300137,1000.4320.1122.339
2019-04-1086.1486.0187.0585.9200158,8000.4330.1062.305
2019-04-0986.5985.887.0185.6800132,5000.4330.1072.263
2019-04-0886.7286.5486.8386.2600112,2000.4290.1142.249
2019-04-0586.487.1687.198600230,8000.4280.1162.265
2019-04-0487.0186.4287.3985.7300244,8000.4320.1072.226
2019-04-0386.0286.5886.7385.4500209,9000.4330.1042.255
2019-04-0287.1686.0187.5485.7300244,3000.4320.1022.222
2019-04-0187.7887.1587.9886.4500296,2000.4330.1032.279
2019-03-2988.2288.0488.4787.6200223,0000.4370.1092.318
2019-03-2888.6988.189.0187.5200172,3000.4410.1192.379
2019-03-2789.0888.5389.3888.2800163,2000.4420.1212.392
2019-03-2689.0789.1589.5188.4900248,7000.4410.1312.432
2019-03-2588.4688.9589.2287.6400166,0000.4410.1332.37
2019-03-2288.4688.2589.2488.2200236,2000.4410.1342.34
2019-03-2187.2588.4588.9387.1200170,0000.4430.132.314
2019-03-2087.2687.488.2986.4200209,3000.4380.1142.289
2019-03-1988.1387.3788.1386.9600180,7000.4380.1132.305
2019-03-1887.4788.2188.587.4700117,1000.4390.1192.282
2019-03-1587.787.8288.4187.3500444,5000.4380.1192.288
2019-03-1487.8487.788.3587.4700166,7000.4390.1192.306
2019-03-1387.7487.8788.4887.4400228,9000.4340.1152.351
2019-03-1287.4287.788.0687.2200100,3000.4340.1162.336
2019-03-1186.7887.4687.5686.4200182,3000.4340.1172.393
2019-03-0885.9986.7686.8985.7900141,3000.4310.1212.348
2019-03-0785.7585.986.7885.6800138,4000.4320.1162.29
2019-03-0686.0385.5486.3685.4400151,1000.4340.1162.271
2019-03-0586.7885.8687.1385.7400150,0000.4330.1172.307
2019-03-0485.9387.187.185.3100246,2000.4330.1232.359
2019-03-0185.6685.7486.0884.8400188,9000.4310.1142.343
2019-02-2885.2885.4986.0484.6800169,3000.4290.1182.401
2019-02-2784.5985.3985.7184.5900119,5000.4310.1032.456
2019-02-2685.5785.185.6884.800200,5000.4310.1022.452
2019-02-2585.6485.2486.1584.8300318,5000.4330.1112.475
2019-02-2284.0585.8686.2683.6500350,8000.4310.1172.478
2019-02-2180.3683.7183.9978.340.50494,2000.4270.1082.409
2019-02-2082.5783.1683.5782.100195,7000.4280.1012.401
2019-02-1982.5682.7183.2882.4400162,9000.4270.1042.39
2019-02-1581.6882.5182.7781.3200214,7000.4230.0992.378
2019-02-1481.7581.3482.2581.0400305,0000.4190.0942.349
2019-02-1381.0281.6881.8180.8900146,1000.420.0972.405
2019-02-1281.9881.382.1780.9300143,6000.4210.0952.414
2019-02-1182.3482.0382.3481.2900159,9000.4250.0972.391
2019-02-0881.8482.5982.6281.800240,5000.4250.1022.435
2019-02-0780.3381.8581.8680.1800181,3000.4180.1092.376
2019-02-0680.8780.4180.8779.4500130,0000.4180.1042.3
2019-02-0580.4380.881.0980.0200121,9000.4170.0992.326
2019-02-0480.5280.3380.5279.0200161,7000.4170.0962.312
2019-02-0180.5180.4980.6679.5600206,8000.4070.1082.286
2019-01-3179.6180.7680.9679.0600349,3000.4070.1122.259
2019-01-3078.9179.479.8478.3300225,3000.4170.1152.231
2019-01-2979.2478.8579.6278.5500194,9000.4190.1252.23
2019-01-2879.779.1980.0478.4900182,0000.420.1262.247
2019-01-2581.8179.8882.0179.8100250,9000.4230.1342.29
2019-01-2481.2681.8982.2780.4700605,5000.4280.1442.352
2019-01-2380.3781.281.5680.3700306,2000.4350.1482.315
2019-01-2280.4780.4680.8579.800266,1000.4330.1372.289
2019-01-1880.2480.4280.9879.8800284,4000.4310.142.306
2019-01-1778.7680.280.4478.7600369,1000.4320.1442.305
2019-01-1676.6879.1979.4376.2900583,8000.4280.1432.287
2019-01-1574.9776.0576.1774.6400194,1000.440.1432.187
2019-01-1475.9974.8475.9974.5300295,1000.4350.1412.149
2019-01-1177.0476.2277.6775.6900193,9000.4330.1472.195
2019-01-1076.3577.1477.3775.8100206,5000.4330.1572.226
2019-01-0977.3276.1877.5875.7400239,9000.4320.1552.196
2019-01-0876.2577.3977.4975.9600226,5000.4380.1572.236
2019-01-0775.967676.6175.5900248,8000.4310.1582.192
2019-01-0475.3576.3977.275.2500284,8000.4320.1612.206
2019-01-0375.2275.7576.4875.2200255,2000.4430.1542.186
2019-01-0277.3475.3777.3474.8100314,5000.4550.142.175
2018-12-3177.0678.2578.476.2200204,9000.4550.1562.269
2018-12-2876.9777.0177.9776.2900215,9000.4520.152.231
2018-12-2775.6676.947774.5300848,9000.4510.1572.229
2018-12-2676.0876.1176.974.2300359,5000.450.1542.203
2018-12-2480.976.180.976.0600125,2000.4750.1642.204
2018-12-2181.378183.0780.7700628,9000.450.1932.362
2018-12-2081.5181.4882.2580.4600230,3000.4510.192.379
2018-12-1981.8881.3682.880.5700202,4000.4540.1872.377
2018-12-1882.6281.5983.4681.3300201,3000.4530.1882.385
2018-12-1785.5382.3885.6281.9600242,7000.4570.1982.412
2018-12-1485.4985.2685.684.6500223,7000.4510.2182.501
2018-12-1385.3985.5586.2685.0600240,6000.4520.2152.513
2018-12-1284.8585.4986.1584.5400582,5000.4560.2112.514
2018-12-1184.4684.6885.2983.7100219,2000.4550.2012.493
2018-12-1085.0484.2485.0483.1300244,7000.4560.1962.482
2018-12-0784.6184.9885.7784.2400307,9000.4540.2062.507
2018-12-0683.8484.8784.9882.7200320,0000.460.2012.507
2018-12-0484.7983.6685.8283.4400257,4000.4620.1972.473
2018-12-0383.8384.8884.9782.4400237,5000.4670.1912.513
2018-11-3081.8383.6583.8581.6700316,0000.4650.1872.478
2018-11-2982.0381.6682.1780.5200296,7000.4610.1792.418
2018-11-2882.3382.188381.7900244,8000.4610.1812.437
2018-11-2782.982.2883.2282.1300152,9000.4680.1862.442
2018-11-2682.2982.9983.0881.7500180,3000.4680.192.466
2018-11-2382.1282.0882.6781.280073,7000.4670.192.441
2018-11-2182.7881.9982.8281.8800180,4000.4670.1942.44
2018-11-2083.7882.8985.0782.3500270,1000.4670.1962.47
2018-11-1983.0983.6583.8583.0700267,1000.4660.22.497
2018-11-1682.0983.0283.2282.0900289,9000.4720.1942.48
2018-11-1580.881.9181.9379.6300213,1000.4720.1872.447
2018-11-1481.1580.881.5380.2800204,9000.4760.1922.415
2018-11-1381.181.181.5680.2600188,6000.4790.1872.426
2018-11-1280.2680.9681.9279.7900266,3000.4830.1812.424
2018-11-0979.180.3480.4879.10.460190,4000.4890.182.406
2018-11-0879.7179.1780.0378.3500272,2000.4930.1822.37
2018-11-0778.7379.6179.7378.0700212,9000.4940.1822.386
2018-11-0677.278.5278.5577.0700168,3000.4940.1652.352
2018-11-0576.1677.2977.7476.1600287,3000.4920.1582.312
2018-11-0277.0876.1377.0875.1700328,7000.490.1562.275
2018-11-0177.2576.8777.576.2900339,1000.4890.162.301
2018-10-3179.2777.1379.2777.0200352,7000.4870.1572.311
2018-10-3080.1179.3681.1178.5500431,5000.4950.1712.387
2018-10-2979.1779.480.2678.6900258,5000.4980.172.39
2018-10-2680.4278.4880.4278.0600194,7000.5020.1672.361
2018-10-2580.9980.2680.9979.6300303,3000.4970.1692.421
2018-10-2480.3781.182.2179.9200314,7000.5040.1832.451
2018-10-2380.7880.278179.6700221,6000.5180.1642.426
2018-10-2281.3980.8181.8280.5200168,8000.5210.172.446
2018-10-1979.8681.2281.5479.5800177,9000.5220.1682.462
2018-10-1880.1379.9480.9279.5900116,8000.5220.162.423
2018-10-1780.1680.180.2979.3900128,1000.5240.1622.43
2018-10-1678.9580.2680.3978.3400140,9000.5240.1662.437
2018-10-1578.1978.7379.2778.1500221,9000.5230.1662.389
2018-10-1279.778.1979.777.3900233,5000.5250.1592.373
2018-10-1182.0979.482.5679.3500398,1000.5340.1652.415
2018-10-1081.7682.0883.381.7600350,9000.5230.1792.505
2018-10-0981.6781.8983.0381.5200207,7000.5380.1682.502
2018-10-0880.6981.6982.0980.6900230,1000.5410.1732.499
2018-10-0579.3780.4380.679.3700237,2000.5420.1672.46
2018-10-0479.179.4479.7478.300133,3000.5450.1552.43
2018-10-0379.8179.4180.3678.940093,9000.550.1572.431
2018-10-0279.3479.88079.2100147,4000.5550.1652.446
2018-10-0180.4179.2680.4179.1600188,2000.5550.162.431
2018-09-2879.4680.4280.4379.200236,5000.5610.1712.472
2018-09-2779.4779.4979.9179.1100196,1000.5610.1662.443
2018-09-2680.6179.2281.0679.1200393,5000.5510.1742.437
2018-09-2580.5480.4980.8280.100410,0000.5490.1812.482
2018-09-2479.4780.280.5379.2700477,6000.5480.1852.475
2018-09-2178.9779.5580.0778.6300421,8000.5490.182.456
2018-09-2078.6879.3279.4778.4800128,6000.550.1782.451
2018-09-1980.3478.5480.3977.7300250,3000.5490.1752.427
2018-09-1880.7480.3981.1180.3500256,1000.5460.1882.492
2018-09-1779.7280.8181.2479.6300287,7000.5460.1992.509
2018-09-1479.3979.648078.7400281,6000.550.1952.473
2018-09-1379.1879.6179.7778.3700150,0000.550.1962.475
2018-09-1278.8979.0479.1978.6100151,3000.550.1942.458
2018-09-1178.4278.8379.1978.4200169,5000.550.1952.453
2018-09-1079.0678.3579.478.2200218,6000.5480.1862.439
2018-09-0779.2178.9279.2177.8700337,9000.5470.1922.462
2018-09-0678.6579.2179.4478.4400214,9000.5530.1982.474
2018-09-0577.3278.5878.677.2100201,5000.5550.1932.455
2018-09-0476.8177.3378.1276.8100282,3000.5570.1892.415
2018-08-3177.1276.7677.3576.6700153,1000.5510.1812.397
2018-08-3077.0577.1577.3976.800119,0000.5570.1782.412
2018-08-2976.6976.9877.0576.4600136,4000.5570.1772.409
2018-08-2876.4776.6176.8676.1800141,8000.5570.1742.398
2018-08-2777.3976.3977.3976.200154,0000.5540.1712.392
2018-08-2477.3477.3377.5677.0500111,5000.5440.1742.427
2018-08-2377.7677.4178.1477.1400109,5000.5440.1772.433
2018-08-2277.9577.7877.9577.2700263,9000.5520.1732.448
2018-08-2178.1178.0778.3177.5400182,1000.5480.1772.461
2018-08-2078.578.1178.8778.100250,2000.5480.1782.465
2018-08-1777.4178.2278.2877.2200250,4000.5470.182.472
2018-08-1676.7677.4777.6676.4900144,3000.5470.1742.448
2018-08-1576.0776.5476.975.8400214,5000.5470.1742.418
2018-08-1475.4275.9676.6875.4200149,4000.550.1752.399
2018-08-1374.8975.2875.474.7200136,1000.5490.1732.377
2018-08-1075.1274.9576.0174.930.460170,6000.550.1712.367
2018-08-0974.6974.9575.0874.4300112,7000.550.172.369


Copyright (c) 2005 - 2019 by Lukasz Tomicki