ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	79.16	79.37	78.15	78.79	78.79	0.27%	525,389
Jan 20, 2026	78.74	79.03	78.10	78.58	78.58	-0.17%	352,659
Jan 16, 2026	77.51	78.75	77.51	78.71	78.71	1.00%	433,265
Jan 15, 2026	77.87	78.43	77.56	77.93	77.93	0.49%	414,642
Jan 14, 2026	77.66	77.91	77.29	77.55	77.55	0.36%	380,382
Jan 13, 2026	76.52	77.70	76.26	77.27	77.27	0.61%	263,986
Jan 12, 2026	76.74	77.85	76.51	76.80	76.80	-0.27%	275,498
Jan 9, 2026	77.58	78.48	76.85	77.01	77.01	-0.47%	340,858
Jan 8, 2026	76.47	78.23	76.28	77.37	77.37	0.73%	332,826
Jan 7, 2026	76.90	77.33	76.08	76.81	76.81	0.09%	377,506
Jan 6, 2026	76.30	76.81	75.98	76.74	76.74	0.31%	432,886
Jan 5, 2026	76.89	77.20	75.29	76.50	76.50	-1.19%	421,290
Jan 2, 2026	77.18	77.85	76.41	77.42	77.42	0.22%	329,228
Dec 31, 2025	77.99	78.02	77.01	77.25	77.25	-0.92%	274,388
Dec 30, 2025	78.35	78.35	77.84	77.97	77.97	-0.27%	225,937
Dec 29, 2025	77.83	78.45	77.66	78.18	78.18	0.67%	255,283
Dec 26, 2025	78.25	78.49	77.32	77.66	77.66	-0.82%	136,600
Dec 24, 2025	77.98	78.36	77.80	78.30	78.30	0.75%	186,659
Dec 23, 2025	77.43	78.28	77.12	77.72	77.72	0.15%	279,834
Dec 22, 2025	77.11	77.94	77.07	77.60	77.60	0.09%	479,601
Dec 19, 2025	78.58	78.80	76.75	77.53	77.53	-1.66%	1,152,429
Dec 18, 2025	78.78	79.22	78.42	78.84	78.84	0.28%	634,000
Dec 17, 2025	77.57	79.23	77.56	78.62	78.62	1.39%	498,507
Dec 16, 2025	77.69	77.76	77.13	77.54	77.54	-0.14%	503,121
Dec 15, 2025	77.10	77.70	76.55	77.65	77.65	0.94%	447,789
Dec 12, 2025	77.33	77.74	76.62	76.93	76.93	-0.16%	520,292
Dec 11, 2025	76.95	77.71	76.83	77.05	77.05	0.35%	439,243
Dec 10, 2025	77.60	78.55	76.52	76.78	76.78	-1.11%	485,585
Dec 9, 2025	78.27	78.74	77.44	77.64	77.64	-0.41%	366,733
Dec 8, 2025	78.65	78.88	77.77	77.96	77.96	-1.00%	419,365
Dec 5, 2025	78.50	79.18	78.27	78.75	78.75	-	321,939
Dec 4, 2025	79.51	80.16	78.43	78.75	78.75	-1.30%	532,546
Dec 3, 2025	82.31	82.31	79.45	79.79	79.79	-1.12%	895,688
Dec 2, 2025	82.75	82.77	80.59	80.69	80.69	-2.42%	623,176
Dec 1, 2025	83.16	83.39	82.51	82.69	82.69	-1.25%	358,794
Nov 28, 2025	83.35	83.96	83.35	83.74	83.74	0.34%	161,353
Nov 26, 2025	82.85	83.66	82.71	83.46	83.46	0.59%	300,030
Nov 25, 2025	83.11	83.48	82.81	82.97	82.97	0.28%	314,997
Nov 24, 2025	82.80	83.02	82.09	82.74	82.74	-0.22%	636,253
Nov 21, 2025	82.30	83.62	82.22	82.92	82.92	1.32%	473,304
Nov 20, 2025	81.82	82.97	81.53	81.84	81.84	0.50%	419,421
Nov 19, 2025	81.46	81.72	80.71	81.43	81.43	0.04%	524,860
Nov 18, 2025	81.41	82.19	80.80	81.40	81.40	1.23%	542,394
Nov 17, 2025	81.55	81.58	80.11	80.41	80.41	-0.81%	553,126
Nov 14, 2025	80.88	81.98	79.55	81.07	81.07	-1.15%	513,479
Nov 13, 2025	81.79	82.50	81.63	82.01	81.34	0.29%	408,139
Nov 12, 2025	81.94	82.12	80.90	81.77	81.10	-0.33%	625,551
Nov 11, 2025	81.98	82.12	81.29	82.04	81.37	0.70%	407,377
Nov 10, 2025	82.05	82.07	81.33	81.47	80.80	-0.91%	433,222
Nov 7, 2025	81.79	82.42	81.17	82.22	81.55	0.97%	411,805