ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	80.15	81.56	80.13	80.92	80.92	-1.14%	581,882
Nov 5, 2026	83.00	84.65	81.17	81.85	81.85	-0.45%	909,734
Nov 4, 2026	81.74	82.76	80.40	82.22	82.22	1.47%	851,174
Nov 3, 2026	80.97	82.06	79.27	81.03	81.03	1.36%	974,179
Nov 2, 2026	79.53	80.01	78.15	79.94	79.94	1.78%	656,917
Oct 30, 2026	79.01	79.40	78.25	78.54	78.54	0.56%	635,408
Oct 29, 2026	78.49	78.57	77.88	78.10	78.10	0.83%	450,000
Oct 28, 2026	78.25	78.43	77.23	77.46	77.46	-1.22%	474,307
Oct 27, 2026	78.02	78.78	77.69	78.42	78.42	0.08%	526,638
Oct 26, 2026	77.75	78.47	77.36	78.36	78.36	0.55%	609,065
Oct 23, 2026	77.99	78.65	77.08	77.93	77.93	-0.41%	607,481
Oct 22, 2026	76.03	78.30	76.03	78.25	78.25	3.57%	522,828
Oct 21, 2026	75.72	76.52	75.50	75.55	75.55	-0.07%	390,782
Oct 20, 2026	75.09	76.03	74.89	75.60	75.60	1.35%	475,293
Oct 19, 2026	75.52	75.93	74.35	74.59	74.59	-1.34%	508,954
Oct 16, 2026	75.03	75.77	74.53	75.60	75.60	1.39%	508,589
Oct 15, 2026	75.19	75.38	74.25	74.56	74.56	0.69%	527,063
Oct 14, 2026	74.17	74.58	73.07	74.05	74.05	-0.66%	708,310
Oct 13, 2026	74.29	74.75	73.20	74.54	74.54	1.26%	858,794
Oct 12, 2026	72.51	73.91	72.27	73.61	73.61	1.53%	539,650
Oct 9, 2026	72.12	73.30	72.09	72.50	72.50	0.19%	662,901
Oct 8, 2026	71.88	72.51	71.46	72.36	72.36	-0.40%	1,222,790
Oct 7, 2026	72.97	73.29	72.54	72.65	72.65	-0.68%	509,130
Oct 6, 2026	73.08	73.39	72.45	73.15	73.15	0.80%	556,017
Oct 5, 2026	72.58	73.09	71.87	72.57	72.57	-	509,391
Oct 2, 2026	72.07	73.01	72.07	72.57	72.57	1.20%	560,114
Oct 1, 2026	71.72	71.89	70.37	71.71	71.71	-0.22%	527,402
Sep 30, 2026	72.49	72.73	71.62	71.87	71.87	-0.46%	613,513
Sep 29, 2026	71.71	72.29	71.23	72.20	72.20	0.75%	637,901
Sep 28, 2026	71.99	72.12	70.91	71.66	71.66	-0.19%	695,254
Sep 25, 2026	71.82	72.23	71.27	71.80	71.80	-0.21%	715,200
Sep 24, 2026	72.65	73.10	71.60	71.95	71.95	-0.47%	569,749
Sep 23, 2026	73.18	73.33	71.84	72.29	72.29	-1.74%	992,617
Sep 22, 2026	74.26	74.43	73.49	73.57	73.57	-1.00%	553,229
Sep 21, 2026	75.79	75.98	74.28	74.31	74.31	-1.17%	406,859
Sep 18, 2026	75.67	75.77	74.65	75.19	75.19	-1.38%	1,040,465
Sep 17, 2026	76.65	76.93	76.07	76.24	76.24	-0.27%	425,455
Sep 16, 2026	76.80	77.37	76.06	76.45	76.45	0.13%	576,315
Sep 15, 2026	77.30	77.56	76.06	76.35	76.35	-1.20%	693,334
Sep 14, 2026	78.03	78.14	77.20	77.28	77.28	-0.08%	546,271
Sep 11, 2026	78.61	78.61	77.20	77.34	77.34	-1.05%	539,140
Sep 10, 2026	79.42	80.22	77.77	78.16	78.16	-1.21%	657,110
Sep 9, 2026	81.13	81.16	78.10	79.12	79.12	-2.02%	725,387
Sep 8, 2026	80.31	81.24	79.91	80.75	80.75	1.11%	403,703
Sep 4, 2026	80.81	80.83	79.63	79.86	79.86	-0.84%	451,116
Sep 3, 2026	80.21	80.95	79.78	80.54	80.54	0.74%	311,294
Sep 2, 2026	80.45	80.45	79.34	79.95	79.95	-0.51%	408,420
Sep 1, 2026	79.58	80.42	79.17	80.36	80.36	1.38%	362,680
Aug 31, 2026	78.87	80.10	78.01	79.27	79.27	-0.25%	535,660
Aug 28, 2026	80.14	80.48	79.13	79.47	79.47	-0.18%	551,814