ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	80.87	81.55	80.84	81.07	-	1.36%	349,984
Aug 17, 2026	79.47	80.16	79.47	79.98	79.98	-0.40%	315,642
Aug 14, 2026	80.81	81.52	80.53	80.98	80.30	-0.04%	353,693
Aug 13, 2026	81.15	82.00	80.79	81.01	80.33	0.78%	485,543
Aug 12, 2026	79.61	80.45	79.14	80.38	79.71	0.98%	427,124
Aug 11, 2026	78.03	79.79	77.99	79.60	78.93	0.93%	346,758
Aug 10, 2026	79.80	80.85	78.47	78.87	78.21	-1.68%	431,326
Aug 7, 2026	80.18	80.46	78.80	80.22	79.55	0.75%	393,214
Aug 6, 2026	80.47	80.76	79.22	79.62	78.95	0.47%	550,161
Aug 5, 2026	79.15	79.87	77.07	79.25	78.58	2.48%	1,051,309
Aug 4, 2026	78.92	79.19	76.71	77.33	76.68	-1.36%	685,805
Aug 3, 2026	78.29	79.05	77.46	78.40	77.74	0.97%	565,033
Jul 31, 2026	78.70	78.70	77.37	77.65	77.00	-0.56%	580,382
Jul 30, 2026	79.13	79.73	77.85	78.09	77.43	-2.16%	419,404
Jul 29, 2026	80.86	81.36	79.68	79.81	79.14	-1.10%	506,039
Jul 28, 2026	80.80	82.14	80.61	80.70	80.02	0.91%	329,365
Jul 27, 2026	80.52	80.94	79.70	79.97	79.30	-0.70%	465,995
Jul 24, 2026	80.46	81.28	80.26	80.53	79.85	0.69%	333,420
Jul 23, 2026	79.48	80.70	79.14	79.98	79.31	-0.36%	447,417
Jul 22, 2026	79.30	80.34	79.08	80.27	79.60	2.11%	516,825
Jul 21, 2026	79.08	79.08	78.29	78.61	77.95	-1.06%	487,835
Jul 20, 2026	79.67	80.44	78.94	79.45	78.78	-0.36%	386,755
Jul 17, 2026	79.38	81.66	79.38	79.74	79.07	-0.06%	610,584
Jul 16, 2026	78.26	79.89	78.19	79.79	79.12	2.23%	485,659
Jul 15, 2026	78.99	79.34	78.02	78.05	77.39	-1.39%	450,782
Jul 14, 2026	80.46	80.98	79.02	79.15	78.49	-1.53%	567,772
Jul 13, 2026	79.69	80.94	79.46	80.38	79.71	1.53%	582,518
Jul 10, 2026	78.81	79.55	78.73	79.17	78.51	0.43%	381,012
Jul 9, 2026	78.07	79.70	77.85	78.83	78.17	0.77%	1,133,017
Jul 8, 2026	77.86	79.01	77.20	78.23	77.57	0.50%	831,793
Jul 7, 2026	76.57	78.74	76.31	77.84	77.19	2.89%	547,270
Jul 6, 2026	76.88	76.97	75.59	75.65	75.01	-2.16%	478,228
Jul 2, 2026	77.38	77.50	76.30	77.32	76.67	1.34%	561,355
Jul 1, 2026	76.84	77.61	76.24	76.30	75.66	-1.00%	611,891
Jun 30, 2026	78.44	78.61	77.00	77.07	76.42	-2.05%	646,743
Jun 29, 2026	78.93	79.33	78.13	78.68	78.02	-1.21%	644,156
Jun 26, 2026	79.30	80.20	79.09	79.64	78.97	1.28%	2,413,223
Jun 25, 2026	78.20	79.25	77.70	78.63	77.97	0.72%	526,378
Jun 24, 2026	78.28	78.33	77.61	78.07	77.41	0.10%	701,396
Jun 23, 2026	75.88	78.43	75.78	77.99	77.34	2.04%	737,514
Jun 22, 2026	76.20	77.26	75.62	76.43	75.79	-0.43%	587,504
Jun 18, 2026	75.77	77.09	75.68	76.76	76.12	0.93%	1,872,357
Jun 17, 2026	76.49	77.06	75.35	76.05	75.41	-1.20%	607,199
Jun 16, 2026	77.56	78.29	76.38	76.97	76.32	-0.53%	592,917
Jun 15, 2026	77.77	78.28	76.77	77.38	76.73	-0.51%	542,648
Jun 12, 2026	76.87	78.19	76.62	77.78	77.13	2.22%	721,482
Jun 11, 2026	77.43	77.89	75.96	76.09	75.45	-1.10%	744,088
Jun 10, 2026	77.02	77.90	76.30	76.94	76.29	1.24%	675,539
Jun 9, 2026	76.24	77.33	75.58	76.00	75.36	-0.24%	901,855
Jun 8, 2026	78.03	78.43	76.10	76.18	75.54	-2.83%	704,524