Skip to main content
logo
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
71.35
-0.45 (-0.63%)
Sep 28, 2026, 2:38 PM EDT - Market open

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202671.8771.8771.8771.87-0.10%36,201
Sep 25, 202671.8272.2371.2771.8071.80-0.21%715,200
Sep 24, 202672.6573.1071.6071.9571.95-0.47%569,749
Sep 23, 202673.1873.3371.8472.2972.29-1.74%992,617
Sep 22, 202674.2674.4373.4973.5773.57-1.00%553,229
Sep 21, 202675.7975.9874.2874.3174.31-1.17%406,859
Sep 18, 202675.6775.7774.6575.1975.19-1.38%1,040,465
Sep 17, 202676.6576.9376.0776.2476.24-0.27%425,455
Sep 16, 202676.8077.3776.0676.4576.450.13%576,315
Sep 15, 202677.3077.5676.0676.3576.35-1.20%693,334
Sep 14, 202678.0378.1477.2077.2877.28-0.08%546,271
Sep 11, 202678.6178.6177.2077.3477.34-1.05%539,140
Sep 10, 202679.4280.2277.7778.1678.16-1.21%657,110
Sep 9, 202681.1381.1678.1079.1279.12-2.02%725,387
Sep 8, 202680.3181.2479.9180.7580.751.11%403,703
Sep 4, 202680.8180.8379.6379.8679.86-0.84%451,116
Sep 3, 202680.2180.9579.7880.5480.540.74%311,294
Sep 2, 202680.4580.4579.3479.9579.95-0.51%408,420
Sep 1, 202679.5880.4279.1780.3680.361.38%362,680
Aug 31, 202678.8780.1078.0179.2779.27-0.25%535,660
Aug 28, 202680.1480.4879.1379.4779.47-0.18%551,814
Aug 27, 202680.4080.4079.1079.6179.61-1.84%413,881
Aug 26, 202680.3581.3780.0881.1081.100.86%315,442
Aug 25, 202679.9280.7579.9280.4180.410.07%391,041
Aug 24, 202678.8380.4578.8380.3580.351.93%378,900
Aug 21, 202681.9781.9778.7478.8378.83-3.15%717,797
Aug 20, 202681.1682.3881.1681.3981.39-320,815
Aug 19, 202681.5782.2381.2181.3981.390.42%519,154
Aug 18, 202680.8881.6680.1481.0581.051.34%464,840
Aug 17, 202679.4780.1679.4779.9879.98-0.40%338,773
Aug 14, 202680.8181.5280.5380.9880.30-0.04%353,693
Aug 13, 202681.1582.0080.7981.0180.330.78%485,543
Aug 12, 202679.6180.4579.1480.3879.710.98%427,124
Aug 11, 202678.0379.7977.9979.6078.930.93%346,758
Aug 10, 202679.8080.8578.4778.8778.21-1.68%431,326
Aug 7, 202680.1880.4678.8080.2279.550.75%393,214
Aug 6, 202680.4780.7679.2279.6278.950.47%550,161
Aug 5, 202679.1579.8777.0779.2578.582.48%1,051,309
Aug 4, 202678.9279.1976.7177.3376.68-1.36%685,805
Aug 3, 202678.2979.0577.4678.4077.740.97%565,033
Jul 31, 202678.7078.7077.3777.6577.00-0.56%580,382
Jul 30, 202679.1379.7377.8578.0977.43-2.16%419,404
Jul 29, 202680.8681.3679.6879.8179.14-1.10%506,039
Jul 28, 202680.8082.1480.6180.7080.020.91%329,365
Jul 27, 202680.5280.9479.7079.9779.30-0.70%465,995
Jul 24, 202680.4681.2880.2680.5379.850.69%333,420
Jul 23, 202679.4880.7079.1479.9879.31-0.36%447,417
Jul 22, 202679.3080.3479.0880.2779.602.11%516,825
Jul 21, 202679.0879.0878.2978.6177.95-1.06%487,835
Jul 20, 202679.6780.4478.9479.4578.78-0.36%386,755