ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	635,830
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%	419,401
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
Nov 6, 2025	80.67	81.87	80.34	81.43	80.76	1.12%	574,981
Nov 5, 2025	81.59	82.24	80.52	80.53	79.87	-1.64%	515,198
Nov 4, 2025	79.82	81.98	77.95	81.87	81.20	0.45%	622,724
Nov 3, 2025	79.71	81.57	78.42	81.50	80.83	1.63%	658,650
Oct 31, 2025	80.38	80.65	79.43	80.19	79.53	-0.72%	629,717
Oct 30, 2025	80.90	81.30	80.09	80.77	80.11	0.27%	353,149
Oct 29, 2025	82.70	82.83	80.17	80.55	79.89	-2.55%	540,975
Oct 28, 2025	82.77	83.20	80.96	82.66	81.98	-0.61%	443,524
Oct 27, 2025	82.59	83.39	82.13	83.17	82.49	0.36%	579,631
Oct 24, 2025	82.67	83.08	82.14	82.87	82.19	0.77%	311,990
Oct 23, 2025	82.69	82.69	81.31	82.24	81.57	-0.22%	396,339
Oct 22, 2025	82.46	82.77	81.87	82.42	81.75	0.59%	412,945
Oct 21, 2025	83.00	83.00	81.92	81.94	81.27	-1.49%	250,505
Oct 20, 2025	82.42	83.27	82.19	83.18	82.50	1.34%	265,965
Oct 17, 2025	81.22	82.10	81.01	82.08	81.41	1.13%	275,275
Oct 16, 2025	80.91	82.09	80.87	81.16	80.50	-0.09%	439,138
Oct 15, 2025	80.50	81.68	80.45	81.23	80.57	1.06%	332,760
Oct 14, 2025	79.62	80.73	79.57	80.38	79.72	0.93%	405,099
Oct 13, 2025	80.00	80.61	79.61	79.64	78.99	-1.03%	258,014
Oct 10, 2025	81.02	81.20	80.32	80.47	79.81	0.04%	256,042
Oct 9, 2025	81.44	81.44	80.19	80.44	79.78	-0.69%	255,807
Oct 8, 2025	80.80	81.11	79.79	81.00	80.34	0.78%	218,020
Oct 7, 2025	80.14	81.08	79.96	80.37	79.71	0.53%	321,958
Oct 6, 2025	80.71	80.71	79.43	79.95	79.30	0.28%	348,756
Oct 3, 2025	79.28	80.23	79.08	79.73	79.08	0.50%	258,771
Oct 2, 2025	79.78	79.92	78.93	79.33	78.68	-0.73%	319,782
Oct 1, 2025	80.82	81.00	79.89	79.91	79.26	-1.27%	414,336
Sep 30, 2025	80.85	81.48	80.62	80.94	80.28	0.19%	454,530
Sep 29, 2025	80.19	80.82	79.54	80.79	80.13	0.75%	464,750
Sep 26, 2025	79.33	80.90	78.86	80.19	79.53	3.42%	734,414
Sep 25, 2025	78.52	78.79	77.52	77.54	76.91	-0.93%	791,582
Sep 24, 2025	77.56	78.54	77.56	78.27	77.63	1.15%	617,402
Sep 23, 2025	75.83	77.55	75.57	77.38	76.75	1.78%	458,533
Sep 22, 2025	75.85	76.20	75.52	76.03	75.41	0.34%	342,641
Sep 19, 2025	75.49	76.09	75.32	75.77	75.15	0.30%	670,154
Sep 18, 2025	74.50	76.10	74.42	75.54	74.92	0.36%	380,404