Skip to main content
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
77.89
-0.63 (-0.80%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202578.5478.6977.8077.8477.84-0.85%415,901
Apr 24, 202578.4378.7077.5578.5178.51-0.10%516,368
Apr 23, 202578.5279.2477.2278.5978.590.13%749,958
Apr 22, 202577.4178.6577.3978.4978.492.19%342,945
Apr 21, 202577.3877.6076.2176.8176.81-0.88%400,682
Apr 17, 202576.8278.7576.8277.4977.490.74%422,264
Apr 16, 202576.8777.6376.3976.9276.920.39%625,342
Apr 15, 202576.0976.7875.5376.6276.620.67%457,317
Apr 14, 202575.5076.1574.6976.1176.111.48%481,932
Apr 11, 202574.0775.0672.9375.0075.001.26%439,960
Apr 10, 202572.4474.9071.7974.0774.070.94%681,710
Apr 9, 202571.3974.6769.7573.3873.381.99%934,750
Apr 8, 202572.9373.7871.2371.9571.950.06%552,708
Apr 7, 202573.1575.4570.9371.9171.91-2.28%836,271
Apr 4, 202574.7376.4772.6173.5973.59-3.63%601,482
Apr 3, 202576.2377.2376.0476.3676.36-0.17%324,954
Apr 2, 202576.0976.5175.5076.4976.490.37%259,260
Apr 1, 202575.4076.4174.7176.2176.210.82%407,402
Mar 31, 202576.3577.0075.2775.5975.59-0.49%542,569
Mar 28, 202574.1476.1773.8475.9675.963.02%516,210
Mar 27, 202573.7773.9973.2273.7373.730.48%433,496
Mar 26, 202572.7973.8172.7573.3873.380.76%304,938
Mar 25, 202573.1373.3072.2472.8372.83-0.79%328,831
Mar 24, 202573.3074.4873.3073.4173.410.45%372,910
Mar 21, 202573.7374.2772.5373.0873.08-1.44%629,813
Mar 20, 202574.4275.0273.9874.1574.15-0.47%244,742
Mar 19, 202574.5974.9673.7774.5074.500.28%275,446
Mar 18, 202574.5474.5773.5974.2974.29-0.34%320,488
Mar 17, 202574.1875.2473.9674.5474.540.62%350,544
Mar 14, 202572.5474.2072.2274.0874.082.31%465,849
Mar 13, 202572.5673.4771.9672.4172.41-0.26%338,556
Mar 12, 202572.9273.1071.7472.6072.60-1.26%347,991
Mar 11, 202574.9474.9473.3473.5373.53-1.70%386,282
Mar 10, 202574.8976.4674.2974.8074.800.23%411,700
Mar 7, 202572.8474.8772.8474.6374.632.73%539,738
Mar 6, 202573.4773.4771.9572.6572.65-1.66%331,782
Mar 5, 202574.3374.6273.4673.8873.88-1.16%563,547
Mar 4, 202575.8776.4474.2774.7574.75-1.71%469,184
Mar 3, 202574.8276.4874.8276.0576.051.20%314,035
Feb 28, 202574.6675.2574.1075.1575.151.40%419,860
Feb 27, 202573.6374.5772.8274.1174.11-0.91%847,749
Feb 26, 202574.4775.0374.0674.7974.790.20%416,324
Feb 25, 202575.0875.6474.2774.6474.64-0.05%552,270
Feb 24, 202573.5175.2273.1374.6874.682.12%628,352
Feb 21, 202572.2173.7071.8673.1373.131.16%569,766
Feb 20, 202572.4273.0268.5872.2971.63-0.18%932,485
Feb 19, 202572.6473.4672.2372.4271.76-0.70%608,828
Feb 18, 202571.7373.2371.1172.9372.271.96%537,566
Feb 14, 202572.3972.7271.3871.5370.88-0.93%441,198
Feb 13, 202571.2672.3471.0272.2071.551.35%291,435