Skip to main content
logo
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
82.22
+0.79 (0.97%)
At close: Nov 7, 2025, 4:00 PM EST
82.22
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202581.7982.4281.1782.22-0.97%411,672
Nov 6, 202580.6781.8780.3481.4381.431.12%574,981
Nov 5, 202581.5982.2480.5280.5380.53-1.64%515,142
Nov 4, 202579.8281.9877.9581.8781.870.45%622,724
Nov 3, 202579.7181.5778.4281.5081.501.63%658,650
Oct 31, 202580.3880.6579.4380.1980.19-0.72%629,717
Oct 30, 202580.9081.3080.0980.7780.770.27%353,149
Oct 29, 202582.7082.8380.1780.5580.55-2.55%540,975
Oct 28, 202582.7783.2080.9682.6682.66-0.61%443,524
Oct 27, 202582.5983.3982.1383.1783.170.36%579,631
Oct 24, 202582.6783.0882.1482.8782.870.77%311,990
Oct 23, 202582.6982.6981.3182.2482.24-0.22%396,339
Oct 22, 202582.4682.7781.8782.4282.420.59%412,945
Oct 21, 202583.0083.0081.9281.9481.94-1.49%250,505
Oct 20, 202582.4283.2782.1983.1883.181.34%265,965
Oct 17, 202581.2282.1081.0182.0882.081.13%275,275
Oct 16, 202580.9182.0980.8781.1681.16-0.09%439,138
Oct 15, 202580.5081.6880.4581.2381.231.06%332,760
Oct 14, 202579.6280.7379.5780.3880.380.93%405,099
Oct 13, 202580.0080.6179.6179.6479.64-1.03%258,014
Oct 10, 202581.0281.2080.3280.4780.470.04%256,042
Oct 9, 202581.4481.4480.1980.4480.44-0.69%255,807
Oct 8, 202580.8081.1179.7981.0081.000.78%218,020
Oct 7, 202580.1481.0879.9680.3780.370.53%321,958
Oct 6, 202580.7180.7179.4379.9579.950.28%348,756
Oct 3, 202579.2880.2379.0879.7379.730.50%258,771
Oct 2, 202579.7879.9278.9379.3379.33-0.73%319,782
Oct 1, 202580.8281.0079.8979.9179.91-1.27%414,336
Sep 30, 202580.8581.4880.6280.9480.940.19%454,530
Sep 29, 202580.1980.8279.5480.7980.790.75%464,750
Sep 26, 202579.3380.9078.8680.1980.193.42%734,414
Sep 25, 202578.5278.7977.5277.5477.54-0.93%791,582
Sep 24, 202577.5678.5477.5678.2778.271.15%617,402
Sep 23, 202575.8377.5575.5777.3877.381.78%458,533
Sep 22, 202575.8576.2075.5276.0376.030.34%342,641
Sep 19, 202575.4976.0975.3275.7775.770.30%670,154
Sep 18, 202574.5076.1074.4275.5475.540.36%380,404
Sep 17, 202574.8476.2774.8475.2775.270.78%317,715
Sep 16, 202575.5675.8474.6074.6974.69-1.70%267,882
Sep 15, 202575.6876.2475.5375.9875.980.22%278,622
Sep 12, 202575.6676.2275.5775.8175.81-0.18%294,628
Sep 11, 202574.7476.0674.6275.9575.951.37%330,974
Sep 10, 202574.6675.1674.4874.9274.920.28%279,163
Sep 9, 202574.3275.1474.0674.7174.710.25%247,117
Sep 8, 202575.9575.9574.2074.5274.52-1.93%399,963
Sep 5, 202575.4176.0075.2275.9975.991.04%340,238
Sep 4, 202575.8575.8574.3475.2175.21-0.24%279,475
Sep 3, 202575.7876.0475.3075.3975.39-0.99%397,904
Sep 2, 202576.0676.6375.9276.1476.14-0.47%355,407
Aug 29, 202576.3176.8376.3176.5076.500.37%409,602