ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	80.86	81.36	80.05	80.38	-	-0.40%	189,913
Jul 28, 2026	80.80	82.14	80.61	80.70	80.70	0.91%	329,349
Jul 27, 2026	80.52	80.94	79.70	79.97	79.97	-0.70%	465,994
Jul 24, 2026	80.46	81.28	80.26	80.53	80.53	0.69%	333,319
Jul 23, 2026	79.48	80.70	79.14	79.98	79.98	-0.36%	446,715
Jul 22, 2026	79.30	80.34	79.08	80.27	80.27	2.11%	515,895
Jul 21, 2026	79.08	79.08	78.29	78.61	78.61	-1.06%	468,233
Jul 20, 2026	79.67	80.44	78.94	79.45	79.45	-0.36%	386,754
Jul 17, 2026	79.38	81.66	79.38	79.74	79.74	-0.06%	610,583
Jul 16, 2026	78.26	79.89	78.19	79.79	79.79	2.23%	485,659
Jul 15, 2026	78.99	79.34	78.02	78.05	78.05	-1.39%	442,749
Jul 14, 2026	80.46	80.98	79.02	79.15	79.15	-1.53%	567,472
Jul 13, 2026	79.69	80.94	79.46	80.38	80.38	1.53%	582,512
Jul 10, 2026	78.81	79.55	78.73	79.17	79.17	0.43%	374,277
Jul 9, 2026	78.07	79.70	77.85	78.83	78.83	0.77%	1,121,887
Jul 8, 2026	77.86	79.01	77.20	78.23	78.23	0.50%	829,356
Jul 7, 2026	76.57	78.74	76.31	77.84	77.84	2.89%	547,270
Jul 6, 2026	76.88	76.97	75.59	75.65	75.65	-2.16%	470,604
Jul 2, 2026	77.38	77.50	76.30	77.32	77.32	1.34%	550,907
Jul 1, 2026	76.84	77.61	76.24	76.30	76.30	-1.00%	606,057
Jun 30, 2026	78.44	78.61	77.00	77.07	77.07	-2.05%	637,028
Jun 29, 2026	78.93	79.33	78.13	78.68	78.68	-1.21%	636,325
Jun 26, 2026	79.30	80.20	79.09	79.64	79.64	1.28%	2,332,076
Jun 25, 2026	78.20	79.25	77.70	78.63	78.63	0.72%	464,704
Jun 24, 2026	78.28	78.33	77.61	78.07	78.07	0.10%	689,048
Jun 23, 2026	75.88	78.43	75.78	77.99	77.99	2.04%	737,514
Jun 22, 2026	76.20	77.26	75.62	76.43	76.43	-0.43%	568,422
Jun 18, 2026	75.77	77.09	75.68	76.76	76.76	0.93%	1,827,689
Jun 17, 2026	76.49	77.06	75.35	76.05	76.05	-1.20%	607,197
Jun 16, 2026	77.56	78.29	76.38	76.97	76.97	-0.53%	582,512
Jun 15, 2026	77.77	78.28	76.77	77.38	77.38	-0.51%	527,054
Jun 12, 2026	76.87	78.19	76.62	77.78	77.78	2.22%	714,988
Jun 11, 2026	77.43	77.89	75.96	76.09	76.09	-1.10%	736,116
Jun 10, 2026	77.02	77.90	76.30	76.94	76.94	1.24%	675,188
Jun 9, 2026	76.24	77.33	75.58	76.00	76.00	-0.24%	891,430
Jun 8, 2026	78.03	78.43	76.10	76.18	76.18	-2.83%	704,524
Jun 5, 2026	77.86	79.37	77.25	78.40	78.40	1.42%	482,839
Jun 4, 2026	77.26	77.69	76.55	77.30	77.30	0.65%	501,526
Jun 3, 2026	77.68	78.55	76.73	76.80	76.80	-0.86%	625,094
Jun 2, 2026	76.21	77.64	76.08	77.47	77.47	1.91%	964,188
Jun 1, 2026	77.06	77.88	76.02	76.02	76.02	-2.21%	652,822
May 29, 2026	78.96	79.13	77.74	77.74	77.74	-1.72%	738,726
May 28, 2026	81.22	81.34	79.03	79.10	79.10	-2.77%	887,506
May 27, 2026	81.57	82.31	80.34	81.35	81.35	-0.48%	846,344
May 26, 2026	82.37	82.91	81.70	81.74	81.74	-0.92%	644,691
May 22, 2026	82.27	82.80	81.73	82.50	82.50	0.18%	572,850
May 21, 2026	82.59	82.94	82.05	82.35	82.35	-0.54%	598,981
May 20, 2026	83.25	83.57	82.38	82.80	82.80	-0.36%	756,765
May 19, 2026	82.64	84.13	82.64	83.10	83.10	-0.17%	503,181
May 18, 2026	82.33	83.58	82.08	83.24	83.24	1.90%	539,204