ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	76.41	76.66	75.95	76.37	-	-0.16%	123,221
Aug 13, 2025	75.97	76.72	75.94	76.49	76.49	0.84%	787,946
Aug 12, 2025	75.37	75.91	74.44	75.85	75.85	0.96%	430,253
Aug 11, 2025	75.51	75.62	74.84	75.13	75.13	-0.12%	359,265
Aug 8, 2025	75.32	75.92	74.61	75.22	75.22	0.13%	530,574
Aug 7, 2025	74.08	75.64	74.08	75.12	75.12	1.75%	486,551
Aug 6, 2025	72.37	74.60	71.72	73.83	73.83	1.64%	639,620
Aug 5, 2025	73.31	73.31	72.09	72.64	72.64	-0.91%	516,430
Aug 4, 2025	72.60	73.44	72.57	73.31	73.31	1.10%	356,675
Aug 1, 2025	73.10	73.21	72.36	72.51	72.51	-0.26%	570,591
Jul 31, 2025	72.19	72.84	72.12	72.70	72.70	-0.34%	676,271
Jul 30, 2025	72.86	73.60	72.75	72.95	72.95	0.26%	417,650
Jul 29, 2025	72.74	72.89	72.00	72.76	72.76	0.80%	410,239
Jul 28, 2025	72.81	72.98	72.07	72.18	72.18	-1.03%	260,148
Jul 25, 2025	72.99	73.71	72.67	72.93	72.93	-0.12%	401,478
Jul 24, 2025	73.75	73.76	72.94	73.02	73.02	-0.87%	301,091
Jul 23, 2025	74.71	74.93	73.29	73.66	73.66	-1.33%	438,589
Jul 22, 2025	74.48	75.76	74.25	74.65	74.65	0.26%	390,532
Jul 21, 2025	73.74	74.81	73.71	74.46	74.46	1.38%	293,995
Jul 18, 2025	73.30	74.24	73.10	73.45	73.45	0.42%	436,736
Jul 17, 2025	73.06	73.49	72.59	73.14	73.14	0.22%	490,656
Jul 16, 2025	72.82	73.52	72.52	72.98	72.98	0.25%	426,834
Jul 15, 2025	73.77	74.65	72.31	72.80	72.80	-1.65%	362,089
Jul 14, 2025	73.10	74.09	72.91	74.02	74.02	1.23%	444,871
Jul 11, 2025	73.34	73.46	72.74	73.12	73.12	-0.76%	397,873
Jul 10, 2025	72.60	74.00	72.52	73.68	73.68	0.74%	311,859
Jul 9, 2025	72.71	73.35	72.43	73.14	73.14	1.36%	436,952
Jul 8, 2025	72.33	72.75	71.74	72.16	72.16	-0.76%	647,784
Jul 7, 2025	72.77	73.13	72.39	72.71	72.71	-0.33%	492,238
Jul 3, 2025	72.39	73.03	72.26	72.95	72.95	0.89%	343,159
Jul 2, 2025	72.22	72.84	71.48	72.31	72.31	-0.60%	535,391
Jul 1, 2025	71.57	73.10	71.27	72.75	72.75	1.24%	518,855
Jun 30, 2025	71.57	71.88	70.97	71.86	71.86	0.38%	746,470
Jun 27, 2025	72.07	72.78	71.51	71.59	71.59	-0.76%	1,268,935
Jun 26, 2025	71.50	72.31	71.50	72.14	72.14	0.31%	582,581
Jun 25, 2025	73.36	73.50	71.81	71.92	71.92	-2.34%	524,979
Jun 24, 2025	73.25	73.96	72.92	73.64	73.64	-0.01%	380,683
Jun 23, 2025	72.54	73.67	72.13	73.65	73.65	2.18%	567,445
Jun 20, 2025	71.98	72.57	71.23	72.08	72.08	0.46%	1,486,598
Jun 18, 2025	71.73	72.32	71.62	71.75	71.75	-0.06%	583,920
Jun 17, 2025	71.65	72.03	70.87	71.79	71.79	0.06%	405,315
Jun 16, 2025	73.20	73.30	71.41	71.75	71.75	-1.17%	653,178
Jun 13, 2025	73.71	74.00	72.41	72.60	72.60	-1.81%	397,188
Jun 12, 2025	73.71	73.95	73.39	73.94	73.94	-0.15%	348,654
Jun 11, 2025	74.47	74.82	73.88	74.05	74.05	-0.67%	365,945
Jun 10, 2025	73.69	74.61	73.69	74.55	74.55	1.28%	334,781
Jun 9, 2025	73.19	73.90	72.84	73.61	73.61	0.23%	403,384
Jun 6, 2025	73.93	74.23	73.03	73.44	73.44	0.04%	396,007
Jun 5, 2025	73.46	73.55	72.59	73.41	73.41	-0.11%	491,154
Jun 4, 2025	74.70	75.29	73.35	73.49	73.49	-2.40%	974,208