Skip to main content
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
74.76
+0.43 (0.58%)
May 30, 2025, 4:00 PM - Market closed

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202574.2974.9674.0974.7674.760.58%1,075,270
May 29, 202573.2074.3572.6674.3374.331.07%650,096
May 28, 202574.9475.0873.2773.5473.54-2.22%688,339
May 27, 202574.9975.4274.3375.2175.211.01%633,380
May 23, 202573.8574.5073.2474.4674.461.32%755,512
May 22, 202574.0874.4172.5573.4973.49-1.74%739,145
May 21, 202575.8775.9774.5374.7974.79-1.76%575,540
May 20, 202575.5776.5475.1276.1376.130.53%911,011
May 19, 202574.6075.7374.3575.7375.730.58%513,420
May 16, 202573.8775.3173.7075.2974.631.54%563,533
May 15, 202572.4674.1771.7374.1573.503.24%798,634
May 14, 202572.9573.1770.9471.8271.19-2.01%922,906
May 13, 202574.5274.8772.9873.2972.65-1.76%1,070,467
May 12, 202577.2177.3074.1674.6073.95-3.17%1,057,958
May 9, 202578.5078.5975.7077.0476.36-3.35%2,829,550
May 8, 202581.6781.7979.6479.7179.01-2.05%555,676
May 7, 202580.5982.2580.3681.3880.670.63%562,121
May 6, 202580.1181.7979.2280.8780.163.35%1,007,287
May 5, 202577.8478.5877.4378.2577.56-0.24%421,479
May 2, 202578.3678.6577.5078.4477.750.73%385,252
May 1, 202578.2578.7277.6077.8777.19-0.82%379,674
Apr 30, 202578.1778.6976.6978.5177.820.28%717,697
Apr 29, 202577.5578.8777.4178.2977.600.41%563,491
Apr 28, 202577.6778.3377.2877.9777.290.17%425,294
Apr 25, 202578.5478.6977.8077.8477.16-0.85%415,901
Apr 24, 202578.4378.7077.5578.5177.82-0.10%516,368
Apr 23, 202578.5279.2477.2278.5977.900.13%749,958
Apr 22, 202577.4178.6577.3978.4977.802.19%342,945
Apr 21, 202577.3877.6076.2176.8176.14-0.88%400,682
Apr 17, 202576.8278.7576.8277.4976.810.74%422,264
Apr 16, 202576.8777.6376.3976.9276.250.39%625,342
Apr 15, 202576.0976.7875.5376.6275.950.67%457,317
Apr 14, 202575.5076.1574.6976.1175.441.48%481,932
Apr 11, 202574.0775.0672.9375.0074.341.26%439,960
Apr 10, 202572.4474.9071.7974.0773.420.94%681,710
Apr 9, 202571.3974.6769.7573.3872.741.99%934,750
Apr 8, 202572.9373.7871.2371.9571.320.06%552,708
Apr 7, 202573.1575.4570.9371.9171.28-2.28%836,271
Apr 4, 202574.7376.4772.6173.5972.95-3.63%601,482
Apr 3, 202576.2377.2376.0476.3675.69-0.17%324,954
Apr 2, 202576.0976.5175.5076.4975.820.37%259,260
Apr 1, 202575.4076.4174.7176.2175.540.82%407,402
Mar 31, 202576.3577.0075.2775.5974.93-0.49%542,569
Mar 28, 202574.1476.1773.8475.9675.293.02%516,210
Mar 27, 202573.7773.9973.2273.7373.080.48%433,496
Mar 26, 202572.7973.8172.7573.3872.740.76%304,938
Mar 25, 202573.1373.3072.2472.8372.19-0.79%328,831
Mar 24, 202573.3074.4873.3073.4172.770.45%372,910
Mar 21, 202573.7374.2772.5373.0872.44-1.44%629,813
Mar 20, 202574.4275.0273.9874.1573.50-0.47%244,742