Skip to main content
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
73.13
+1.51 (2.11%)
Feb 21, 2025, 4:00 PM EST - Market closed

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202571.3371.3370.2270.8970.251.42%428,240
Jan 14, 202569.3969.9169.1569.9069.270.92%390,835
Jan 13, 202567.8969.2867.6869.2668.631.96%462,912
Jan 10, 202567.5168.0766.3867.9367.31-0.61%439,101
Jan 8, 202567.4968.3867.1168.3567.730.44%303,714
Jan 7, 202567.8968.7667.5668.0567.430.41%382,043
Jan 6, 202568.9168.9967.5267.7767.16-1.81%420,238
Jan 3, 202568.3769.2167.8169.0268.390.95%315,828
Jan 2, 202569.7169.8267.7568.3767.75-1.27%296,975
Dec 31, 202469.7069.9868.6669.2568.62-0.16%217,757
Dec 30, 202469.2069.6868.8469.3668.73-0.29%192,316
Dec 27, 202469.3770.1869.3769.5668.93-0.54%362,712
Dec 26, 202469.5370.0969.2569.9469.31-0.06%306,519
Dec 24, 202469.0269.9868.9269.9869.351.00%180,880
Dec 23, 202468.2569.3067.8669.2968.660.83%407,217
Dec 20, 202467.6369.2567.5068.7268.100.97%930,045
Dec 19, 202467.1168.5767.1168.0667.441.64%455,704
Dec 18, 202470.4371.0366.9266.9666.35-5.02%494,120
Dec 17, 202470.0471.1170.0470.5069.86-626,036
Dec 16, 202470.3471.1769.9270.5069.860.17%482,986
Dec 13, 202470.3970.6469.8570.3869.740.24%562,695
Dec 12, 202471.5371.5869.9270.2169.57-1.32%401,477
Dec 11, 202471.6172.0271.1271.1570.50-0.75%426,658
Dec 10, 202472.4672.4671.4671.6971.04-0.91%466,249
Dec 9, 202472.5674.0572.2672.3571.69-0.37%419,170
Dec 6, 202473.6673.8872.0072.6271.96-1.92%455,987
Dec 5, 202475.0075.1472.3274.0473.37-1.17%778,874
Dec 4, 202475.5975.9774.6174.9274.24-1.33%338,647
Dec 3, 202477.4677.4675.8675.9375.24-1.11%423,082
Dec 2, 202478.1778.1776.4876.7876.08-1.53%309,473
Nov 29, 202478.0978.2777.5677.9777.260.49%178,519
Nov 27, 202477.5278.4077.2577.5976.890.78%379,574
Nov 26, 202478.3878.3876.9376.9976.29-2.16%469,054
Nov 25, 202478.1178.8977.8678.6977.981.05%432,312
Nov 22, 202477.3878.2177.3877.8777.161.29%279,244
Nov 21, 202476.5276.9776.0876.8876.181.10%213,704
Nov 20, 202476.0376.4875.3376.0475.35-0.56%236,468
Nov 19, 202475.6276.4975.0076.4775.78-0.14%374,619
Nov 18, 202475.1876.7875.1576.5875.241.56%226,575
Nov 15, 202474.7075.5374.3975.4074.081.63%343,659
Nov 14, 202475.4075.4074.0974.1972.89-1.20%360,789
Nov 13, 202475.7376.1674.9075.0973.77-0.28%287,779
Nov 12, 202475.1876.3474.9575.3073.980.37%287,537
Nov 11, 202473.8475.3073.8475.0273.702.29%313,496
Nov 8, 202473.2674.4570.1673.3472.050.73%979,078
Nov 7, 202474.1274.2571.9572.8171.53-2.06%656,226
Nov 6, 202473.8675.3772.8674.3473.045.40%1,472,710
Nov 5, 202468.9070.6968.1770.5369.290.80%579,727
Nov 4, 202469.9970.9469.9369.9768.74-0.10%431,762
Nov 1, 202471.5471.8169.8170.0468.81-1.73%344,606
Oct 31, 202472.4072.7771.2371.2770.02-1.29%464,760
Oct 30, 202473.1673.7972.1072.2070.93-0.93%271,551
Oct 29, 202473.1673.3372.4572.8871.60-1.10%222,892
Oct 28, 202473.4774.0873.3473.6972.400.86%207,439
Oct 25, 202474.3074.3072.9973.0671.78-0.73%226,318
Oct 24, 202473.7574.3673.3573.6072.31-0.22%201,486
Oct 23, 202473.3373.8373.1373.7672.470.08%248,811
Oct 22, 202473.7673.9173.3373.7072.41-0.23%232,705
Oct 21, 202474.9074.9073.2373.8772.57-1.19%193,811
Oct 18, 202474.5374.8274.0074.7673.450.38%240,174
Oct 17, 202474.2674.6573.6674.4873.170.31%226,459
Oct 16, 202473.3974.3973.0274.2572.951.92%466,975
Oct 15, 202472.6973.6372.5972.8571.570.69%280,983
Oct 14, 202471.7972.6271.7372.3571.080.89%145,886
Oct 11, 202470.9472.0470.9471.7170.451.29%246,048
Oct 10, 202471.1871.6170.7070.8069.56-0.78%236,503
Oct 9, 202471.3572.4471.1371.3670.11-0.34%177,679
Oct 8, 202472.3672.3771.5771.6070.34-0.62%208,761
Oct 7, 202473.0173.0171.7172.0570.79-1.88%240,563
Oct 4, 202472.7973.5272.5573.4372.140.96%369,069
Oct 3, 202472.7673.0072.3072.7371.45-0.29%192,745
Oct 2, 202473.3773.8772.9172.9471.66-1.34%264,340
Oct 1, 202474.1874.4773.5573.9372.63-0.66%294,240
Sep 30, 202473.9474.5873.6974.4273.110.30%365,978
Sep 27, 202474.2374.5973.7074.2072.900.68%335,275