Skip to main content
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
75.96
+2.23 (3.02%)
At close: Mar 28, 2025, 4:00 PM
70.17
-5.79 (-7.62%)
After-hours: Mar 28, 2025, 5:59 PM EDT

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202570.0171.4269.4271.2470.590.65%414,845
Feb 11, 202569.7270.8869.7270.7870.140.83%311,895
Feb 10, 202570.6171.0469.9770.2069.56-0.50%332,445
Feb 7, 202570.9571.4970.4070.5569.91-0.82%292,019
Feb 6, 202571.3471.3970.7071.1370.480.18%341,715
Feb 5, 202570.7271.3970.6671.0070.361.05%265,818
Feb 4, 202570.1670.7369.7470.2669.62-0.80%308,765
Feb 3, 202570.1071.0869.3770.8370.190.27%431,994
Jan 31, 202570.2571.1969.9870.6470.000.20%615,832
Jan 30, 202569.8770.5069.5570.5069.862.07%277,832
Jan 29, 202569.8970.2168.5869.0768.44-1.19%255,820
Jan 28, 202570.2670.7569.2969.9069.27-1.05%352,829
Jan 27, 202569.7070.7068.1970.6470.002.60%759,664
Jan 24, 202568.8269.2468.3568.8568.23-0.71%646,109
Jan 23, 202570.2370.5169.2069.3468.71-1.18%376,979
Jan 22, 202572.0072.0069.7970.1769.53-2.76%535,486
Jan 21, 202573.3273.8571.9372.1671.51-0.81%394,640
Jan 17, 202572.8373.4172.2772.7572.090.22%487,336
Jan 16, 202570.9272.8570.8372.5971.932.40%426,925