ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	77.99	78.02	77.01	77.25	77.25	-0.92%	274,388
Dec 30, 2025	78.35	78.35	77.84	77.97	77.97	-0.27%	225,937
Dec 29, 2025	77.83	78.45	77.66	78.18	78.18	0.67%	255,283
Dec 26, 2025	78.25	78.49	77.32	77.66	77.66	-0.82%	136,600
Dec 24, 2025	77.98	78.36	77.80	78.30	78.30	0.75%	186,659
Dec 23, 2025	77.43	78.28	77.12	77.72	77.72	0.15%	279,834
Dec 22, 2025	77.11	77.94	77.07	77.60	77.60	0.09%	479,601
Dec 19, 2025	78.58	78.80	76.75	77.53	77.53	-1.66%	1,152,429
Dec 18, 2025	78.78	79.22	78.42	78.84	78.84	0.28%	634,000
Dec 17, 2025	77.57	79.23	77.56	78.62	78.62	1.39%	498,507
Dec 16, 2025	77.69	77.76	77.13	77.54	77.54	-0.14%	503,121
Dec 15, 2025	77.10	77.70	76.55	77.65	77.65	0.94%	447,789
Dec 12, 2025	77.33	77.74	76.62	76.93	76.93	-0.16%	520,292
Dec 11, 2025	76.95	77.71	76.83	77.05	77.05	0.35%	439,243
Dec 10, 2025	77.60	78.55	76.52	76.78	76.78	-1.11%	485,585
Dec 9, 2025	78.27	78.74	77.44	77.64	77.64	-0.41%	366,733
Dec 8, 2025	78.65	78.88	77.77	77.96	77.96	-1.00%	419,365
Dec 5, 2025	78.50	79.18	78.27	78.75	78.75	-	321,939
Dec 4, 2025	79.51	80.16	78.43	78.75	78.75	-1.30%	532,546
Dec 3, 2025	82.31	82.31	79.45	79.79	79.79	-1.12%	895,688
Dec 2, 2025	82.75	82.77	80.59	80.69	80.69	-2.42%	623,176
Dec 1, 2025	83.16	83.39	82.51	82.69	82.69	-1.25%	358,794
Nov 28, 2025	83.35	83.96	83.35	83.74	83.74	0.34%	161,353
Nov 26, 2025	82.85	83.66	82.71	83.46	83.46	0.59%	300,030
Nov 25, 2025	83.11	83.48	82.81	82.97	82.97	0.28%	314,997
Nov 24, 2025	82.80	83.02	82.09	82.74	82.74	-0.22%	636,253
Nov 21, 2025	82.30	83.62	82.22	82.92	82.92	1.32%	473,304
Nov 20, 2025	81.82	82.97	81.53	81.84	81.84	0.50%	419,421
Nov 19, 2025	81.46	81.72	80.71	81.43	81.43	0.04%	524,860
Nov 18, 2025	81.41	82.19	80.80	81.40	81.40	1.23%	542,394
Nov 17, 2025	81.55	81.58	80.11	80.41	80.41	-0.81%	553,126
Nov 14, 2025	80.88	81.98	79.55	81.07	81.07	-1.15%	513,479
Nov 13, 2025	81.79	82.50	81.63	82.01	81.34	0.29%	408,139
Nov 12, 2025	81.94	82.12	80.90	81.77	81.10	-0.33%	625,551
Nov 11, 2025	81.98	82.12	81.29	82.04	81.37	0.70%	407,377
Nov 10, 2025	82.05	82.07	81.33	81.47	80.80	-0.91%	433,222
Nov 7, 2025	81.79	82.42	81.17	82.22	81.55	0.97%	411,805
Nov 6, 2025	80.67	81.87	80.34	81.43	80.76	1.12%	574,981
Nov 5, 2025	81.59	82.24	80.52	80.53	79.87	-1.64%	515,198
Nov 4, 2025	79.82	81.98	77.95	81.87	81.20	0.45%	622,724
Nov 3, 2025	79.71	81.57	78.42	81.50	80.83	1.63%	658,650
Oct 31, 2025	80.38	80.65	79.43	80.19	79.53	-0.72%	629,717
Oct 30, 2025	80.90	81.30	80.09	80.77	80.11	0.27%	353,149
Oct 29, 2025	82.70	82.83	80.17	80.55	79.89	-2.55%	540,975
Oct 28, 2025	82.77	83.20	80.96	82.66	81.98	-0.61%	443,524
Oct 27, 2025	82.59	83.39	82.13	83.17	82.49	0.36%	579,631
Oct 24, 2025	82.67	83.08	82.14	82.87	82.19	0.77%	311,990
Oct 23, 2025	82.69	82.69	81.31	82.24	81.57	-0.22%	396,339
Oct 22, 2025	82.46	82.77	81.87	82.42	81.75	0.59%	412,945
Oct 21, 2025	83.00	83.00	81.92	81.94	81.27	-1.49%	250,505