ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
80.19
+2.65 (3.42%)
At close: Sep 26, 2025, 4:00 PM EDT
81.00
+0.81 (1.01%)
Pre-market: Sep 29, 2025, 7:06 AM EDT
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.33 | 80.90 | 78.86 | 80.19 | 80.19 | 3.42% | 734,412 |
| Sep 25, 2025 | 78.52 | 78.79 | 77.52 | 77.54 | 77.54 | -0.93% | 791,582 |
| Sep 24, 2025 | 77.56 | 78.54 | 77.56 | 78.27 | 78.27 | 1.15% | 617,402 |
| Sep 23, 2025 | 75.83 | 77.55 | 75.57 | 77.38 | 77.38 | 1.78% | 458,533 |
| Sep 22, 2025 | 75.85 | 76.20 | 75.52 | 76.03 | 76.03 | 0.34% | 342,641 |
| Sep 19, 2025 | 75.49 | 76.09 | 75.32 | 75.77 | 75.77 | 0.30% | 670,154 |
| Sep 18, 2025 | 74.50 | 76.10 | 74.42 | 75.54 | 75.54 | 0.36% | 380,404 |
| Sep 17, 2025 | 74.84 | 76.27 | 74.84 | 75.27 | 75.27 | 0.78% | 317,715 |
| Sep 16, 2025 | 75.56 | 75.84 | 74.60 | 74.69 | 74.69 | -1.70% | 267,882 |
| Sep 15, 2025 | 75.68 | 76.24 | 75.53 | 75.98 | 75.98 | 0.22% | 278,622 |
| Sep 12, 2025 | 75.66 | 76.22 | 75.57 | 75.81 | 75.81 | -0.18% | 294,628 |
| Sep 11, 2025 | 74.74 | 76.06 | 74.62 | 75.95 | 75.95 | 1.37% | 330,974 |
| Sep 10, 2025 | 74.66 | 75.16 | 74.48 | 74.92 | 74.92 | 0.28% | 279,163 |
| Sep 9, 2025 | 74.32 | 75.14 | 74.06 | 74.71 | 74.71 | 0.25% | 247,117 |
| Sep 8, 2025 | 75.95 | 75.95 | 74.20 | 74.52 | 74.52 | -1.93% | 399,963 |
| Sep 5, 2025 | 75.41 | 76.00 | 75.22 | 75.99 | 75.99 | 1.04% | 340,238 |
| Sep 4, 2025 | 75.85 | 75.85 | 74.34 | 75.21 | 75.21 | -0.24% | 279,475 |
| Sep 3, 2025 | 75.78 | 76.04 | 75.30 | 75.39 | 75.39 | -0.99% | 397,904 |
| Sep 2, 2025 | 76.06 | 76.63 | 75.92 | 76.14 | 76.14 | -0.47% | 355,407 |
| Aug 29, 2025 | 76.31 | 76.83 | 76.31 | 76.50 | 76.50 | 0.37% | 409,602 |
| Aug 28, 2025 | 76.48 | 76.53 | 75.91 | 76.22 | 76.22 | -0.39% | 578,778 |
| Aug 27, 2025 | 75.20 | 76.64 | 75.19 | 76.52 | 76.52 | 1.62% | 419,924 |
| Aug 26, 2025 | 75.46 | 75.68 | 74.99 | 75.30 | 75.30 | -0.11% | 357,473 |
| Aug 25, 2025 | 76.25 | 76.34 | 75.35 | 75.38 | 75.38 | -2.09% | 299,263 |
| Aug 22, 2025 | 75.83 | 77.17 | 74.84 | 76.99 | 76.99 | 2.34% | 690,310 |
| Aug 21, 2025 | 75.08 | 75.45 | 74.86 | 75.23 | 75.23 | 0.19% | 309,630 |
| Aug 20, 2025 | 75.38 | 76.01 | 74.83 | 75.09 | 75.09 | 0.37% | 490,308 |
| Aug 19, 2025 | 74.00 | 74.89 | 74.00 | 74.81 | 74.81 | 1.08% | 711,930 |
| Aug 18, 2025 | 74.97 | 75.20 | 73.91 | 74.01 | 74.01 | -2.15% | 580,684 |
| Aug 15, 2025 | 76.20 | 76.20 | 75.16 | 75.64 | 74.96 | -0.81% | 593,299 |
| Aug 14, 2025 | 76.41 | 76.66 | 75.95 | 76.26 | 75.58 | -0.30% | 277,525 |
| Aug 13, 2025 | 75.97 | 76.72 | 75.94 | 76.49 | 75.80 | 0.84% | 787,946 |
| Aug 12, 2025 | 75.37 | 75.91 | 74.44 | 75.85 | 75.17 | 0.96% | 430,253 |
| Aug 11, 2025 | 75.51 | 75.62 | 74.84 | 75.13 | 74.46 | -0.12% | 359,265 |
| Aug 8, 2025 | 75.32 | 75.92 | 74.61 | 75.22 | 74.55 | 0.13% | 530,574 |
| Aug 7, 2025 | 74.08 | 75.64 | 74.08 | 75.12 | 74.45 | 1.75% | 486,551 |
| Aug 6, 2025 | 72.37 | 74.60 | 71.72 | 73.83 | 73.17 | 1.64% | 639,620 |
| Aug 5, 2025 | 73.31 | 73.31 | 72.09 | 72.64 | 71.99 | -0.91% | 516,430 |
| Aug 4, 2025 | 72.60 | 73.44 | 72.57 | 73.31 | 72.65 | 1.10% | 356,675 |
| Aug 1, 2025 | 73.10 | 73.21 | 72.36 | 72.51 | 71.86 | -0.26% | 570,591 |
| Jul 31, 2025 | 72.19 | 72.84 | 72.12 | 72.70 | 72.05 | -0.34% | 676,271 |
| Jul 30, 2025 | 72.86 | 73.60 | 72.75 | 72.95 | 72.30 | 0.26% | 417,650 |
| Jul 29, 2025 | 72.74 | 72.89 | 72.00 | 72.76 | 72.11 | 0.80% | 410,239 |
| Jul 28, 2025 | 72.81 | 72.98 | 72.07 | 72.18 | 71.53 | -1.03% | 260,148 |
| Jul 25, 2025 | 72.99 | 73.71 | 72.67 | 72.93 | 72.28 | -0.12% | 401,478 |
| Jul 24, 2025 | 73.75 | 73.76 | 72.94 | 73.02 | 72.37 | -0.87% | 301,091 |
| Jul 23, 2025 | 74.71 | 74.93 | 73.29 | 73.66 | 73.00 | -1.33% | 438,589 |
| Jul 22, 2025 | 74.48 | 75.76 | 74.25 | 74.65 | 73.98 | 0.26% | 390,532 |
| Jul 21, 2025 | 73.74 | 74.81 | 73.71 | 74.46 | 73.79 | 1.38% | 293,995 |
| Jul 18, 2025 | 73.30 | 74.24 | 73.10 | 73.45 | 72.79 | 0.42% | 436,736 |