ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
76.70
+0.66 (0.87%)
Nov 21, 2024, 1:23 PM EST - Market open
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 76.03 | 76.48 | 75.33 | 76.04 | 76.04 | -0.56% | 236,468 |
| Nov 19, 2024 | 75.62 | 76.49 | 75.00 | 76.47 | 76.47 | -0.14% | 374,619 |
| Nov 18, 2024 | 75.18 | 76.78 | 75.15 | 76.58 | 75.93 | 1.56% | 226,575 |
| Nov 15, 2024 | 74.70 | 75.53 | 74.39 | 75.40 | 74.76 | 1.63% | 343,659 |
| Nov 14, 2024 | 75.40 | 75.40 | 74.09 | 74.19 | 73.56 | -1.20% | 360,789 |
| Nov 13, 2024 | 75.73 | 76.16 | 74.90 | 75.09 | 74.45 | -0.28% | 287,779 |
| Nov 12, 2024 | 75.18 | 76.34 | 74.95 | 75.30 | 74.66 | 0.37% | 287,537 |
| Nov 11, 2024 | 73.84 | 75.30 | 73.84 | 75.02 | 74.38 | 2.29% | 313,496 |
| Nov 8, 2024 | 73.26 | 74.45 | 70.16 | 73.34 | 72.71 | 0.73% | 979,078 |
| Nov 7, 2024 | 74.12 | 74.25 | 71.95 | 72.81 | 72.19 | -2.06% | 656,226 |
| Nov 6, 2024 | 73.86 | 75.37 | 72.86 | 74.34 | 73.70 | 5.40% | 1,472,710 |
| Nov 5, 2024 | 68.90 | 70.69 | 68.17 | 70.53 | 69.93 | 0.80% | 579,727 |
| Nov 4, 2024 | 69.99 | 70.94 | 69.93 | 69.97 | 69.37 | -0.10% | 431,762 |
| Nov 1, 2024 | 71.54 | 71.81 | 69.81 | 70.04 | 69.44 | -1.73% | 344,606 |
| Oct 31, 2024 | 72.40 | 72.77 | 71.23 | 71.27 | 70.66 | -1.29% | 464,760 |
| Oct 30, 2024 | 73.16 | 73.79 | 72.10 | 72.20 | 71.58 | -0.93% | 271,551 |
| Oct 29, 2024 | 73.16 | 73.33 | 72.45 | 72.88 | 72.26 | -1.10% | 222,892 |
| Oct 28, 2024 | 73.47 | 74.08 | 73.34 | 73.69 | 73.06 | 0.86% | 207,439 |
| Oct 25, 2024 | 74.30 | 74.30 | 72.99 | 73.06 | 72.44 | -0.73% | 226,318 |
| Oct 24, 2024 | 73.75 | 74.36 | 73.35 | 73.60 | 72.97 | -0.22% | 201,486 |
| Oct 23, 2024 | 73.33 | 73.83 | 73.13 | 73.76 | 73.13 | 0.08% | 248,811 |
| Oct 22, 2024 | 73.76 | 73.91 | 73.33 | 73.70 | 73.07 | -0.23% | 232,705 |
| Oct 21, 2024 | 74.90 | 74.90 | 73.23 | 73.87 | 73.24 | -1.19% | 193,811 |
| Oct 18, 2024 | 74.53 | 74.82 | 74.00 | 74.76 | 74.12 | 0.38% | 240,174 |
| Oct 17, 2024 | 74.26 | 74.65 | 73.66 | 74.48 | 73.84 | 0.31% | 226,459 |
| Oct 16, 2024 | 73.39 | 74.39 | 73.02 | 74.25 | 73.62 | 1.92% | 466,975 |
| Oct 15, 2024 | 72.69 | 73.63 | 72.59 | 72.85 | 72.23 | 0.69% | 280,983 |
| Oct 14, 2024 | 71.79 | 72.62 | 71.73 | 72.35 | 71.73 | 0.89% | 145,886 |
| Oct 11, 2024 | 70.94 | 72.04 | 70.94 | 71.71 | 71.10 | 1.29% | 246,048 |
| Oct 10, 2024 | 71.18 | 71.61 | 70.70 | 70.80 | 70.19 | -0.78% | 236,503 |
| Oct 9, 2024 | 71.35 | 72.44 | 71.13 | 71.36 | 70.75 | -0.34% | 177,679 |
| Oct 8, 2024 | 72.36 | 72.37 | 71.57 | 71.60 | 70.99 | -0.62% | 208,761 |
| Oct 7, 2024 | 73.01 | 73.01 | 71.71 | 72.05 | 71.43 | -1.88% | 240,563 |
| Oct 4, 2024 | 72.79 | 73.52 | 72.55 | 73.43 | 72.80 | 0.96% | 369,069 |
| Oct 3, 2024 | 72.76 | 73.00 | 72.30 | 72.73 | 72.11 | -0.29% | 192,745 |
| Oct 2, 2024 | 73.37 | 73.87 | 72.91 | 72.94 | 72.32 | -1.34% | 264,340 |
| Oct 1, 2024 | 74.18 | 74.47 | 73.55 | 73.93 | 73.30 | -0.66% | 294,240 |
| Sep 30, 2024 | 73.94 | 74.58 | 73.69 | 74.42 | 73.78 | 0.30% | 365,978 |
| Sep 27, 2024 | 74.23 | 74.59 | 73.70 | 74.20 | 73.57 | 0.68% | 335,275 |
| Sep 26, 2024 | 74.13 | 74.31 | 73.42 | 73.70 | 73.07 | -0.37% | 299,811 |
| Sep 25, 2024 | 74.52 | 74.77 | 73.76 | 73.97 | 73.34 | -0.36% | 610,421 |
| Sep 24, 2024 | 74.23 | 74.99 | 73.80 | 74.24 | 73.61 | -0.07% | 431,468 |
| Sep 23, 2024 | 73.96 | 74.48 | 73.41 | 74.29 | 73.65 | 1.02% | 293,628 |
| Sep 20, 2024 | 73.54 | 74.27 | 73.20 | 73.54 | 72.91 | -0.14% | 883,363 |
| Sep 19, 2024 | 73.78 | 74.11 | 72.63 | 73.64 | 73.01 | 0.45% | 385,009 |
| Sep 18, 2024 | 73.39 | 74.08 | 73.00 | 73.31 | 72.68 | -0.29% | 238,166 |
| Sep 17, 2024 | 74.19 | 74.56 | 73.42 | 73.52 | 72.89 | -0.39% | 298,254 |
| Sep 16, 2024 | 72.98 | 73.94 | 72.82 | 73.81 | 73.18 | 1.58% | 300,918 |
| Sep 13, 2024 | 71.72 | 72.71 | 71.51 | 72.66 | 72.04 | 2.11% | 456,356 |
| Sep 12, 2024 | 70.78 | 71.18 | 70.25 | 71.16 | 70.55 | 0.65% | 511,727 |
| Sep 11, 2024 | 71.13 | 71.31 | 70.27 | 70.70 | 70.10 | 1.01% | 760,028 |
| Sep 10, 2024 | 68.87 | 70.13 | 68.66 | 69.99 | 69.39 | 1.82% | 296,208 |
| Sep 9, 2024 | 68.54 | 69.09 | 68.29 | 68.74 | 68.15 | 0.23% | 309,198 |
| Sep 6, 2024 | 69.74 | 69.86 | 68.49 | 68.58 | 67.99 | -1.66% | 234,702 |
| Sep 5, 2024 | 70.57 | 70.91 | 69.54 | 69.74 | 69.14 | -0.49% | 256,927 |
| Sep 4, 2024 | 69.87 | 70.18 | 69.52 | 70.08 | 69.48 | 0.81% | 320,825 |
| Sep 3, 2024 | 68.73 | 69.54 | 68.58 | 69.52 | 68.93 | 0.84% | 364,942 |
| Aug 30, 2024 | 68.39 | 69.08 | 67.68 | 68.94 | 68.35 | 1.10% | 498,843 |
| Aug 29, 2024 | 68.71 | 68.75 | 67.87 | 68.19 | 67.61 | -0.23% | 267,540 |
| Aug 28, 2024 | 68.56 | 69.16 | 68.33 | 68.35 | 67.77 | -0.42% | 399,801 |
| Aug 27, 2024 | 68.69 | 69.16 | 68.34 | 68.64 | 68.05 | -0.41% | 465,830 |
| Aug 26, 2024 | 68.43 | 69.52 | 68.43 | 68.92 | 68.33 | 1.23% | 406,901 |
| Aug 23, 2024 | 67.91 | 68.99 | 67.48 | 68.08 | 67.50 | 1.07% | 266,700 |
| Aug 22, 2024 | 67.49 | 67.66 | 67.02 | 67.36 | 66.78 | -0.19% | 199,904 |
| Aug 21, 2024 | 67.38 | 68.13 | 67.26 | 67.49 | 66.91 | 0.19% | 284,949 |
| Aug 20, 2024 | 66.92 | 67.56 | 66.90 | 67.36 | 66.78 | 0.61% | 221,560 |
| Aug 19, 2024 | 66.86 | 67.59 | 66.86 | 66.95 | 66.38 | 0.13% | 147,144 |
| Aug 16, 2024 | 66.93 | 67.24 | 66.74 | 66.86 | 66.29 | 0.10% | 285,334 |
| Aug 15, 2024 | 67.26 | 67.41 | 66.32 | 66.79 | 66.22 | 0.38% | 295,272 |
| Aug 14, 2024 | 66.77 | 67.07 | 66.36 | 66.54 | 65.97 | -1.22% | 215,978 |
| Aug 13, 2024 | 67.53 | 67.57 | 66.72 | 67.36 | 66.13 | 0.70% | 319,664 |
| Aug 12, 2024 | 67.49 | 67.76 | 66.61 | 66.89 | 65.67 | -1.20% | 237,831 |
| Aug 9, 2024 | 67.60 | 68.00 | 66.76 | 67.70 | 66.46 | 0.58% | 272,260 |
| Aug 8, 2024 | 67.18 | 68.08 | 67.13 | 67.31 | 66.08 | 0.19% | 377,597 |
| Aug 7, 2024 | 66.84 | 67.57 | 66.28 | 67.18 | 65.95 | 1.60% | 439,464 |
| Aug 6, 2024 | 66.84 | 67.63 | 65.75 | 66.12 | 64.91 | -0.72% | 585,277 |
| Aug 5, 2024 | 68.02 | 68.02 | 66.56 | 66.60 | 65.38 | -3.58% | 522,903 |
| Aug 2, 2024 | 69.10 | 69.90 | 68.26 | 69.07 | 67.81 | -0.86% | 501,700 |
| Aug 1, 2024 | 69.89 | 70.60 | 68.35 | 69.67 | 68.40 | 0.06% | 810,264 |
| Jul 31, 2024 | 71.78 | 71.78 | 69.48 | 69.63 | 68.36 | -1.29% | 882,806 |
| Jul 30, 2024 | 70.43 | 70.90 | 69.53 | 70.54 | 69.25 | 0.67% | 317,237 |
| Jul 29, 2024 | 70.59 | 70.68 | 69.66 | 70.07 | 68.79 | -0.60% | 349,709 |
| Jul 26, 2024 | 69.78 | 70.69 | 69.06 | 70.49 | 69.20 | 1.91% | 370,312 |
| Jul 25, 2024 | 69.47 | 70.54 | 69.11 | 69.17 | 67.91 | 0.04% | 453,066 |
| Jul 24, 2024 | 68.85 | 69.80 | 68.82 | 69.14 | 67.88 | 0.67% | 477,364 |
| Jul 23, 2024 | 68.57 | 68.91 | 68.00 | 68.68 | 67.42 | 0.03% | 343,621 |
| Jul 22, 2024 | 68.44 | 68.99 | 68.05 | 68.66 | 67.40 | 0.53% | 232,379 |
| Jul 19, 2024 | 68.53 | 68.65 | 67.31 | 68.30 | 67.05 | -0.28% | 291,739 |
| Jul 18, 2024 | 69.19 | 70.26 | 68.42 | 68.49 | 67.24 | -1.67% | 402,539 |
| Jul 17, 2024 | 68.53 | 70.83 | 68.53 | 69.65 | 68.38 | 1.99% | 638,818 |
| Jul 16, 2024 | 66.48 | 68.62 | 66.43 | 68.29 | 67.04 | 3.09% | 619,963 |
| Jul 15, 2024 | 65.93 | 66.60 | 65.18 | 66.24 | 65.03 | 0.90% | 504,101 |
| Jul 12, 2024 | 65.31 | 66.33 | 65.31 | 65.65 | 64.45 | 1.44% | 407,318 |
| Jul 11, 2024 | 64.35 | 65.26 | 63.69 | 64.72 | 63.54 | 1.95% | 742,560 |
| Jul 10, 2024 | 63.27 | 63.60 | 62.32 | 63.48 | 62.32 | 0.99% | 380,887 |
| Jul 9, 2024 | 62.15 | 62.97 | 61.74 | 62.86 | 61.71 | 1.03% | 315,987 |
| Jul 8, 2024 | 62.81 | 63.12 | 61.54 | 62.22 | 61.08 | -0.61% | 577,831 |
| Jul 5, 2024 | 63.76 | 64.20 | 62.42 | 62.60 | 61.46 | -1.82% | 534,080 |
| Jul 3, 2024 | 63.91 | 64.51 | 63.14 | 63.76 | 62.59 | -0.38% | 1,004,196 |
| Jul 2, 2024 | 62.91 | 64.95 | 62.83 | 64.00 | 62.83 | 1.94% | 1,492,232 |