One Gas Inc（OGS）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	75.03	75.77	74.53	75.60	+1.39%	508,567
2026-10-15	75.19	75.38	74.25	74.56	+0.69%	529,025
2026-10-14	74.17	74.58	73.06	74.05	-0.66%	779,410
2026-10-13	74.29	74.75	73.20	74.54	+1.26%	869,407
2026-10-12	72.51	73.91	72.27	73.61	+1.53%	548,956
2026-10-09	72.12	73.30	72.08	72.50	+0.19%	668,318
2026-10-08	71.88	72.51	71.46	72.36	-0.40%	1,340,032
2026-10-07	72.97	73.29	72.54	72.65	-0.68%	510,732
2026-10-06	73.08	73.39	72.45	73.15	+0.80%	563,808
2026-10-05	72.58	73.09	71.87	72.57	+0.00%	577,392
2026-10-02	72.07	73.00	72.07	72.57	+1.20%	562,262
2026-10-01	71.72	71.89	70.37	71.71	-0.22%	632,180
2026-09-30	72.49	72.73	71.61	71.87	-0.46%	692,640
2026-09-29	71.71	72.29	71.23	72.20	+0.75%	645,591
2026-09-28	71.99	72.11	70.91	71.66	-0.19%	698,495
2026-09-25	71.82	72.23	71.27	71.80	-0.21%	789,602
2026-09-24	72.65	73.10	71.60	71.95	-0.47%	569,777
2026-09-23	73.18	73.33	71.83	72.29	-1.74%	992,621
2026-09-22	74.26	74.43	73.49	73.57	-1.00%	553,781
2026-09-21	75.79	75.98	74.28	74.31	-1.17%	406,912
2026-09-18	75.67	75.77	74.65	75.19	-1.38%	1,101,370
2026-09-17	76.65	76.93	76.07	76.24	-0.27%	442,703
2026-09-16	76.80	77.37	76.06	76.45	+0.13%	576,322
2026-09-15	77.30	77.56	76.06	76.35	-1.20%	762,425
2026-09-14	78.03	78.14	77.20	77.28	-0.08%	554,069
2026-09-11	78.61	78.61	77.20	77.34	-1.05%	550,980
2026-09-10	79.42	80.22	77.77	78.16	-1.21%	657,113
2026-09-09	81.13	81.16	78.10	79.12	-2.02%	725,468
2026-09-08	80.31	81.24	79.91	80.75	+1.11%	412,096
2026-09-04	80.81	80.83	79.63	79.86	-0.84%	451,118
2026-09-03	80.21	80.95	79.78	80.54	+0.74%	311,294
2026-09-02	80.45	80.45	79.34	79.95	-0.51%	408,420
2026-09-01	79.58	80.42	79.17	80.36	+1.38%	362,680
2026-08-31	78.87	80.10	78.01	79.27	-0.25%	535,660
2026-08-28	80.14	80.48	79.13	79.47	-0.18%	551,814
2026-08-27	80.40	80.40	79.10	79.61	-1.84%	413,881
2026-08-26	80.35	81.37	80.08	81.10	+0.86%	315,442
2026-08-25	79.92	80.75	79.92	80.41	+0.07%	391,041
2026-08-24	78.83	80.45	78.83	80.35	+1.93%	378,900
2026-08-21	81.97	81.97	78.74	78.83	-3.15%	717,797
2026-08-20	81.16	82.38	81.16	81.39	+0.00%	320,815
2026-08-19	81.57	82.22	81.21	81.39	+0.42%	519,154
2026-08-18	80.88	81.66	80.14	81.05	+1.34%	464,840
2026-08-17	79.47	80.16	79.47	79.98	-1.23%	338,773
2026-08-14	80.81	81.52	80.53	80.98	-0.04%	353,693
2026-08-13	81.15	82.00	80.78	81.01	+0.78%	485,543
2026-08-12	79.61	80.45	79.14	80.38	+0.98%	427,124
2026-08-11	78.03	79.79	77.99	79.60	+0.93%	346,758
2026-08-10	79.80	80.85	78.47	78.87	-1.68%	431,326
2026-08-07	80.18	80.46	78.80	80.22	+0.75%	393,214
2026-08-06	80.47	80.76	79.22	79.62	+0.47%	550,161
2026-08-05	79.15	79.87	77.07	79.25	+2.48%	1,051,309
2026-08-04	78.92	79.19	76.71	77.33	-1.36%	685,805
2026-08-03	78.29	79.05	77.46	78.40	+0.97%	565,033
2026-07-31	78.70	78.70	77.37	77.65	-0.56%	580,382
2026-07-30	79.13	79.72	77.84	78.09	-2.16%	419,404
2026-07-29	80.86	81.36	79.67	79.81	-1.10%	506,039
2026-07-28	80.80	82.14	80.61	80.70	+0.91%	329,365
2026-07-27	80.52	80.94	79.70	79.97	-0.70%	465,995
2026-07-24	80.46	81.28	80.25	80.53	+0.69%	333,420
2026-07-23	79.48	80.70	79.14	79.98	-0.36%	447,417
2026-07-22	79.30	80.34	79.08	80.27	+2.11%	516,825
2026-07-21	79.08	79.08	78.29	78.61	-1.06%	487,835
2026-07-20	79.67	80.44	78.94	79.45	-0.36%	386,755
2026-07-17	79.38	81.66	79.38	79.74	-0.06%	610,584
2026-07-16	78.26	79.89	78.19	79.79	+2.23%	485,659
2026-07-15	78.99	79.34	78.02	78.05	-1.39%	450,782
2026-07-14	80.46	80.98	79.02	79.15	-1.53%	567,772
2026-07-13	79.69	80.94	79.46	80.38	+1.53%	582,518
2026-07-10	78.81	79.55	78.73	79.17	+0.43%	381,012
2026-07-09	78.07	79.70	77.85	78.83	+0.77%	1,133,017
2026-07-08	77.86	79.01	77.20	78.23	+0.50%	831,793
2026-07-07	76.57	78.74	76.31	77.84	+2.89%	547,270
2026-07-06	76.88	76.97	75.59	75.65	-2.16%	478,228
2026-07-02	77.38	77.50	76.30	77.32	+1.34%	561,355
2026-07-01	76.84	77.61	76.24	76.30	-1.00%	611,891
2026-06-30	78.44	78.61	77.00	77.07	-2.05%	646,743
2026-06-29	78.93	79.33	78.13	78.68	-1.21%	644,156
2026-06-26	79.30	80.20	79.09	79.64	+1.28%	2,413,223
2026-06-25	78.20	79.25	77.69	78.63	+0.72%	526,378
2026-06-24	78.28	78.33	77.61	78.07	+0.10%	701,396
2026-06-23	75.88	78.43	75.78	77.99	+2.04%	737,514
2026-06-22	76.20	77.26	75.62	76.43	-0.43%	587,504
2026-06-18	75.77	77.09	75.68	76.76	+0.93%	1,872,357
2026-06-17	76.49	77.06	75.35	76.05	-1.20%	607,199
2026-06-16	77.56	78.28	76.38	76.97	-0.53%	592,917
2026-06-15	77.77	78.28	76.77	77.38	-0.51%	542,648
2026-06-12	76.87	78.19	76.62	77.78	+2.22%	721,482
2026-06-11	77.43	77.89	75.96	76.09	-1.10%	744,088
2026-06-10	77.02	77.90	76.30	76.94	+1.24%	675,539
2026-06-09	76.24	77.33	75.58	76.00	-0.24%	901,855
2026-06-08	78.03	78.43	76.10	76.18	-2.83%	704,524
2026-06-05	77.86	79.37	77.25	78.40	+1.42%	491,783
2026-06-04	77.25	77.69	76.55	77.30	+0.65%	546,476
2026-06-03	77.68	78.55	76.73	76.80	-0.86%	631,861
2026-06-02	76.21	77.64	76.08	77.47	+1.91%	1,023,687
2026-06-01	77.06	77.88	76.02	76.02	-2.21%	701,409
2026-05-29	78.96	79.13	77.74	77.74	-1.72%	782,037
2026-05-28	81.22	81.34	79.03	79.10	-2.77%	916,409
2026-05-27	81.57	82.31	80.34	81.35	-0.48%	861,662
2026-05-26	82.37	82.91	81.70	81.74	-0.92%	660,130
2026-05-22	82.27	82.80	81.73	82.50	+0.18%	585,797
2026-05-21	82.59	82.94	82.05	82.35	-0.54%	626,480
2026-05-20	83.25	83.56	82.38	82.80	-0.36%	756,765
2026-05-19	82.64	84.13	82.64	83.10	-0.17%	503,181
2026-05-18	82.33	83.58	82.08	83.24	+1.06%	539,204
2026-05-15	84.44	84.58	81.98	82.37	-2.28%	851,176
2026-05-14	84.41	84.82	83.45	84.29	+0.41%	447,974
2026-05-13	84.43	86.86	83.04	83.95	-0.98%	630,952
2026-05-12	84.78	85.58	84.20	84.78	-0.21%	544,770
2026-05-11	85.44	85.50	84.50	84.96	+0.06%	520,464
2026-05-08	85.63	86.25	84.64	84.91	-0.50%	583,169
2026-05-07	85.80	86.45	85.06	85.34	-0.77%	688,723
2026-05-06	86.47	87.94	85.14	86.00	-0.80%	683,525
2026-05-05	89.11	89.75	85.01	86.69	-2.40%	794,301
2026-05-04	88.25	89.38	87.95	88.82	-0.10%	397,355
2026-05-01	89.35	90.20	88.78	88.91	-0.35%	440,309
2026-04-30	87.65	89.80	87.65	89.22	+1.84%	558,479
2026-04-29	88.84	88.84	87.28	87.61	-0.53%	428,278
2026-04-28	88.85	88.85	87.58	88.08	+0.43%	371,345
2026-04-27	88.33	89.11	87.51	87.70	-0.44%	346,171
2026-04-24	88.50	89.29	87.83	88.09	-0.75%	357,533
2026-04-23	87.89	89.30	87.10	88.76	+2.70%	318,575
2026-04-22	88.30	88.30	86.07	86.43	-0.70%	348,933
2026-04-21	88.86	89.11	86.79	87.04	-1.85%	377,190
2026-04-20	89.00	90.11	88.64	88.68	-0.31%	337,602
2026-04-17	89.23	89.38	87.76	88.96	-0.80%	437,587
2026-04-16	88.31	89.76	88.11	89.68	+1.21%	407,691
2026-04-15	88.32	89.02	87.73	88.61	-0.36%	378,468
2026-04-14	87.95	89.11	87.53	88.93	+0.55%	338,763
2026-04-13	90.01	90.07	87.91	88.44	-1.73%	390,699
2026-04-10	90.61	90.61	89.96	90.00	-0.71%	295,106
2026-04-09	88.33	90.78	88.33	90.64	+0.90%	317,665
2026-04-08	88.57	89.89	88.24	89.83	+0.44%	501,041
2026-04-07	88.68	90.00	88.50	89.44	+1.01%	358,541
2026-04-06	88.71	89.11	88.38	88.55	-0.39%	409,284
2026-04-02	87.06	89.04	86.41	88.90	+2.70%	671,065
2026-04-01	85.70	86.67	85.06	86.56	+0.50%	642,696
2026-03-31	86.35	86.35	84.58	86.13	-0.05%	734,727
2026-03-30	85.71	86.34	84.87	86.17	+1.44%	572,242
2026-03-27	85.51	85.94	84.90	84.95	-0.98%	580,928
2026-03-26	85.22	86.11	85.17	85.79	+0.67%	434,592
2026-03-25	86.30	86.31	85.00	85.22	-0.41%	286,853
2026-03-24	84.88	86.31	84.79	85.57	+0.59%	442,865
2026-03-23	84.79	85.83	84.11	85.07	+1.43%	456,904
2026-03-20	86.16	86.16	83.76	83.87	-2.65%	1,281,161
2026-03-19	85.50	86.64	85.39	86.15	+0.35%	414,195
2026-03-18	86.24	86.24	85.19	85.85	-1.20%	529,622
2026-03-17	87.88	87.90	86.52	86.89	-0.11%	696,802
2026-03-16	88.00	88.00	86.95	86.99	-0.57%	501,476
2026-03-13	87.70	88.03	86.92	87.49	+0.69%	425,055
2026-03-12	85.66	87.42	85.34	86.89	+0.87%	530,734
2026-03-11	86.92	86.92	85.48	86.14	-0.10%	620,102
2026-03-10	85.84	87.24	85.71	86.23	-1.06%	410,704
2026-03-09	86.83	87.19	85.56	87.15	+0.11%	538,605
2026-03-06	86.17	87.10	85.31	87.05	+0.35%	451,305
2026-03-05	86.92	86.96	86.03	86.75	-1.08%	443,018
2026-03-04	86.24	87.88	86.17	87.70	+0.50%	379,345
2026-03-03	86.74	87.44	85.06	87.26	-0.13%	500,401
2026-03-02	86.81	87.79	86.17	87.37	-0.08%	485,704
2026-02-27	86.98	87.84	86.67	87.44	+1.04%	474,967
2026-02-26	85.98	86.83	85.36	86.54	+0.90%	429,183
2026-02-25	84.97	86.09	84.22	85.77	+0.45%	377,347
2026-02-24	86.44	86.79	84.71	85.39	-0.95%	339,725
2026-02-23	84.74	86.79	84.74	86.21	+0.81%	332,449
2026-02-20	85.95	86.10	84.44	85.52	-0.04%	633,594
2026-02-19	86.51	86.68	84.51	85.55	+1.86%	783,988
2026-02-18	86.71	86.71	83.94	83.99	-2.04%	490,430
2026-02-17	86.77	86.77	85.58	85.74	-0.35%	428,878
2026-02-13	85.07	86.18	84.68	86.04	+1.20%	403,107
2026-02-12	83.86	85.34	83.27	85.02	+1.98%	446,105
2026-02-11	82.44	83.92	82.44	83.37	+0.36%	465,046
2026-02-10	81.25	83.33	81.25	83.07	+1.59%	333,470
2026-02-09	82.29	82.29	80.69	81.77	-0.87%	348,029
2026-02-06	82.69	84.11	82.33	82.49	-0.31%	584,682
2026-02-05	82.05	83.52	81.70	82.75	+1.56%	489,355
2026-02-04	81.41	82.47	81.01	81.48	+1.20%	412,479
2026-02-03	79.70	81.36	79.18	80.51	+0.74%	521,817
2026-02-02	80.00	80.73	79.25	79.92	+0.45%	796,085
2026-01-30	78.98	79.66	78.32	79.56	+0.59%	623,133
2026-01-29	78.20	79.36	78.05	79.09	+1.38%	525,120
2026-01-28	79.15	79.23	77.74	78.01	-1.48%	458,631
2026-01-27	78.74	79.57	78.61	79.18	+0.24%	377,327
2026-01-26	77.67	79.88	77.33	78.99	+2.28%	712,933
2026-01-23	77.29	77.42	76.39	77.23	-0.34%	644,667
2026-01-22	78.82	79.06	77.26	77.49	-1.65%	659,077
2026-01-21	79.16	79.37	78.14	78.79	+0.27%	550,472
2026-01-20	78.74	79.03	78.10	78.58	-0.17%	420,222
2026-01-16	77.51	78.75	77.51	78.71	+1.00%	436,234
2026-01-15	77.87	78.43	77.56	77.93	+0.49%	482,768
2026-01-14	77.66	77.91	77.29	77.55	+0.36%	380,382
2026-01-13	76.52	77.70	76.26	77.27	+0.61%	283,143
2026-01-12	76.74	77.85	76.51	76.80	-0.27%	275,498
2026-01-09	77.58	78.48	76.85	77.01	-0.47%	345,014
2026-01-08	76.47	78.23	76.28	77.37	+0.73%	332,826
2026-01-07	76.90	77.33	76.08	76.81	+0.09%	377,771
2026-01-06	76.30	76.81	75.98	76.74	+0.31%	432,886
2026-01-05	76.89	77.19	75.29	76.50	-1.19%	436,938
2026-01-02	77.18	77.85	76.41	77.42	+0.22%	329,228
2025-12-31	77.99	78.02	77.01	77.25	-0.92%	284,375
2025-12-30	78.35	78.35	77.84	77.97	-0.27%	225,937
2025-12-29	77.83	78.44	77.66	78.18	+0.67%	266,960
2025-12-26	78.25	78.49	77.32	77.66	-0.82%	136,600
2025-12-24	77.98	78.36	77.80	78.30	+0.75%	200,810
2025-12-23	77.43	78.28	77.12	77.72	+0.15%	317,343
2025-12-22	77.11	77.94	77.07	77.60	+0.09%	510,460
2025-12-19	78.58	78.80	76.75	77.53	-1.66%	1,209,287
2025-12-18	78.78	79.22	78.42	78.84	+0.28%	634,000
2025-12-17	77.57	79.23	77.56	78.62	+1.39%	498,507
2025-12-16	77.69	77.76	77.13	77.54	-0.14%	503,121
2025-12-15	77.10	77.70	76.55	77.65	+0.94%	447,789
2025-12-12	77.33	77.74	76.62	76.93	-0.16%	520,292
2025-12-11	76.95	77.71	76.83	77.05	+0.35%	439,243
2025-12-10	77.60	78.55	76.52	76.78	-1.11%	485,585
2025-12-09	78.27	78.74	77.44	77.64	-0.41%	366,733
2025-12-08	78.65	78.88	77.77	77.96	-1.00%	419,365
2025-12-05	78.50	79.18	78.27	78.75	+0.00%	321,939
2025-12-04	79.51	80.16	78.43	78.75	-1.30%	532,546
2025-12-03	82.31	82.31	79.45	79.79	-1.12%	895,688
2025-12-02	82.75	82.77	80.59	80.69	-2.42%	623,176
2025-12-01	83.16	83.39	82.50	82.69	-1.25%	358,794
2025-11-28	83.35	83.96	83.35	83.74	+0.34%	161,353
2025-11-26	82.85	83.66	82.71	83.46	+0.59%	300,030
2025-11-25	83.11	83.48	82.81	82.97	+0.28%	314,997
2025-11-24	82.80	83.02	82.08	82.74	-0.22%	636,253
2025-11-21	82.30	83.62	82.22	82.92	+1.32%	473,304
2025-11-20	81.82	82.97	81.53	81.84	+0.50%	419,421
2025-11-19	81.46	81.72	80.71	81.43	+0.04%	524,860
2025-11-18	81.41	82.19	80.80	81.40	+1.23%	542,394
2025-11-17	81.55	81.58	80.11	80.41	-0.81%	553,126
2025-11-14	80.88	81.98	79.55	81.07	-1.15%	513,479
2025-11-13	81.79	82.50	81.63	82.01	+0.29%	408,139
2025-11-12	81.94	82.12	80.90	81.77	-0.33%	625,551
2025-11-11	81.98	82.12	81.29	82.04	+0.70%	407,377
2025-11-10	82.05	82.07	81.33	81.47	-0.91%	433,222
2025-11-07	81.79	82.42	81.17	82.22	+0.97%	411,805
2025-11-06	80.67	81.87	80.34	81.43	+1.12%	574,981
2025-11-05	81.59	82.23	80.52	80.53	-1.64%	515,198
2025-11-04	79.82	81.98	77.95	81.87	+0.45%	622,724
2025-11-03	79.71	81.57	78.42	81.50	+1.63%	658,650
2025-10-31	80.38	80.65	79.43	80.19	-0.72%	629,717
2025-10-30	80.90	81.30	80.09	80.77	+0.27%	353,149
2025-10-29	82.70	82.83	80.17	80.55	-2.55%	540,975
2025-10-28	82.77	83.20	80.96	82.66	-0.61%	443,524
2025-10-27	82.59	83.39	82.13	83.17	+0.36%	579,631
2025-10-24	82.67	83.08	82.14	82.87	+0.77%	311,990
2025-10-23	82.69	82.69	81.31	82.24	-0.22%	396,339
2025-10-22	82.46	82.77	81.87	82.42	+0.59%	412,945
2025-10-21	83.00	83.00	81.92	81.94	-1.49%	250,505
2025-10-20	82.42	83.27	82.19	83.18	+1.34%	265,965

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+7.75%）。最弱月份：5月（-8.28%）。基于2年每日数据（2025–2026）。

1月+3.04%
2月+7.75%
3月-1.01%
4月+3.05%
5月-8.28%
6月-1.19%
7月+0.85%
8月+3.31%
9月-2.13%
10月+0.35%
11月+2.75%
12月-6.58%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

One Gas Inc（OGS）最新收盘价是多少？

2026-10-16 收于 75.60，来自Closelook数据湖的每日价格记录。

OGS 的52周最高价和最低价是多少？

过去52周最高 90.78、最低 70.37（截至 2026-10-16）。

One Gas Inc 历史上最强和最弱的月份是哪个？

历史上，OGS 最强的日历月份是2月（平均 +7.75%），最弱的是5月（平均 -8.28%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。