Skip to main content
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
68.72
+0.66 (0.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202467.6369.2567.5068.7268.720.97%930,045
Dec 19, 202467.1168.5767.1168.0668.061.64%455,704
Dec 18, 202470.4371.0366.9266.9666.96-5.02%494,120
Dec 17, 202470.0471.1170.0470.5070.50-626,036
Dec 16, 202470.3471.1769.9270.5070.500.17%482,986
Dec 13, 202470.3970.6469.8570.3870.380.24%562,695
Dec 12, 202471.5371.5869.9270.2170.21-1.32%401,477
Dec 11, 202471.6172.0271.1271.1571.15-0.75%426,658
Dec 10, 202472.4672.4671.4671.6971.69-0.91%466,249
Dec 9, 202472.5674.0572.2672.3572.35-0.37%419,170
Dec 6, 202473.6673.8872.0072.6272.62-1.92%455,987
Dec 5, 202475.0075.1472.3274.0474.04-1.17%778,874
Dec 4, 202475.5975.9774.6174.9274.92-1.33%338,647
Dec 3, 202477.4677.4675.8675.9375.93-1.11%423,082
Dec 2, 202478.1778.1776.4876.7876.78-1.53%309,473
Nov 29, 202478.0978.2777.5677.9777.970.49%178,519
Nov 27, 202477.5278.4077.2577.5977.590.78%379,574
Nov 26, 202478.3878.3876.9376.9976.99-2.16%469,054
Nov 25, 202478.1178.8977.8678.6978.691.05%432,312
Nov 22, 202477.3878.2177.3877.8777.871.29%279,244
Nov 21, 202476.5276.9776.0876.8876.881.10%213,704
Nov 20, 202476.0376.4875.3376.0476.04-0.56%236,468
Nov 19, 202475.6276.4975.0076.4776.47-0.14%374,619
Nov 18, 202475.1876.7875.1576.5875.931.56%226,575
Nov 15, 202474.7075.5374.3975.4074.761.63%343,659
Nov 14, 202475.4075.4074.0974.1973.56-1.20%360,789
Nov 13, 202475.7376.1674.9075.0974.45-0.28%287,779
Nov 12, 202475.1876.3474.9575.3074.660.37%287,537
Nov 11, 202473.8475.3073.8475.0274.382.29%313,496
Nov 8, 202473.2674.4570.1673.3472.710.73%979,078
Nov 7, 202474.1274.2571.9572.8172.19-2.06%656,226
Nov 6, 202473.8675.3772.8674.3473.705.40%1,472,710
Nov 5, 202468.9070.6968.1770.5369.930.80%579,727
Nov 4, 202469.9970.9469.9369.9769.37-0.10%431,762
Nov 1, 202471.5471.8169.8170.0469.44-1.73%344,606
Oct 31, 202472.4072.7771.2371.2770.66-1.29%464,760
Oct 30, 202473.1673.7972.1072.2071.58-0.93%271,551
Oct 29, 202473.1673.3372.4572.8872.26-1.10%222,892
Oct 28, 202473.4774.0873.3473.6973.060.86%207,439
Oct 25, 202474.3074.3072.9973.0672.44-0.73%226,318
Oct 24, 202473.7574.3673.3573.6072.97-0.22%201,486
Oct 23, 202473.3373.8373.1373.7673.130.08%248,811
Oct 22, 202473.7673.9173.3373.7073.07-0.23%232,705
Oct 21, 202474.9074.9073.2373.8773.24-1.19%193,811
Oct 18, 202474.5374.8274.0074.7674.120.38%240,174
Oct 17, 202474.2674.6573.6674.4873.840.31%226,459
Oct 16, 202473.3974.3973.0274.2573.621.92%466,975
Oct 15, 202472.6973.6372.5972.8572.230.69%280,983
Oct 14, 202471.7972.6271.7372.3571.730.89%145,886
Oct 11, 202470.9472.0470.9471.7171.101.29%246,048
Oct 10, 202471.1871.6170.7070.8070.19-0.78%236,503
Oct 9, 202471.3572.4471.1371.3670.75-0.34%177,679
Oct 8, 202472.3672.3771.5771.6070.99-0.62%208,761
Oct 7, 202473.0173.0171.7172.0571.43-1.88%240,563
Oct 4, 202472.7973.5272.5573.4372.800.96%369,069
Oct 3, 202472.7673.0072.3072.7372.11-0.29%192,745
Oct 2, 202473.3773.8772.9172.9472.32-1.34%264,340
Oct 1, 202474.1874.4773.5573.9373.30-0.66%294,240
Sep 30, 202473.9474.5873.6974.4273.780.30%365,978
Sep 27, 202474.2374.5973.7074.2073.570.68%335,275
Sep 26, 202474.1374.3173.4273.7073.07-0.37%299,811
Sep 25, 202474.5274.7773.7673.9773.34-0.36%610,421
Sep 24, 202474.2374.9973.8074.2473.61-0.07%431,468
Sep 23, 202473.9674.4873.4174.2973.651.02%293,628
Sep 20, 202473.5474.2773.2073.5472.91-0.14%883,363
Sep 19, 202473.7874.1172.6373.6473.010.45%385,009
Sep 18, 202473.3974.0873.0073.3172.68-0.29%238,166
Sep 17, 202474.1974.5673.4273.5272.89-0.39%298,254
Sep 16, 202472.9873.9472.8273.8173.181.58%300,918
Sep 13, 202471.7272.7171.5172.6672.042.11%456,356
Sep 12, 202470.7871.1870.2571.1670.550.65%511,727
Sep 11, 202471.1371.3170.2770.7070.101.01%760,028
Sep 10, 202468.8770.1368.6669.9969.391.82%296,208
Sep 9, 202468.5469.0968.2968.7468.150.23%309,198
Sep 6, 202469.7469.8668.4968.5867.99-1.66%234,702
Sep 5, 202470.5770.9169.5469.7469.14-0.49%256,927
Sep 4, 202469.8770.1869.5270.0869.480.81%320,825
Sep 3, 202468.7369.5468.5869.5268.930.84%364,942
Aug 30, 202468.3969.0867.6868.9468.351.10%498,843
Aug 29, 202468.7168.7567.8768.1967.61-0.23%267,540
Aug 28, 202468.5669.1668.3368.3567.77-0.42%399,801
Aug 27, 202468.6969.1668.3468.6468.05-0.41%465,830
Aug 26, 202468.4369.5268.4368.9268.331.23%406,901
Aug 23, 202467.9168.9967.4868.0867.501.07%266,700
Aug 22, 202467.4967.6667.0267.3666.78-0.19%199,904
Aug 21, 202467.3868.1367.2667.4966.910.19%284,949
Aug 20, 202466.9267.5666.9067.3666.780.61%221,560
Aug 19, 202466.8667.5966.8666.9566.380.13%147,144
Aug 16, 202466.9367.2466.7466.8666.290.10%285,334
Aug 15, 202467.2667.4166.3266.7966.220.38%295,272
Aug 14, 202466.7767.0766.3666.5465.97-1.22%215,978
Aug 13, 202467.5367.5766.7267.3666.130.70%319,664
Aug 12, 202467.4967.7666.6166.8965.67-1.20%237,831
Aug 9, 202467.6068.0066.7667.7066.460.58%272,260
Aug 8, 202467.1868.0867.1367.3166.080.19%377,597
Aug 7, 202466.8467.5766.2867.1865.951.60%439,464
Aug 6, 202466.8467.6365.7566.1264.91-0.72%585,277
Aug 5, 202468.0268.0266.5666.6065.38-3.58%522,903
Aug 2, 202469.1069.9068.2669.0767.81-0.86%501,700
Aug 1, 202469.8970.6068.3569.6768.400.06%810,264