Skip to main content
logo
ONE Gas, Inc. (OGS)
NYSE: OGS · Real-Time Price · USD
79.86
-0.68 (-0.84%)
Sep 4, 2026, 4:00 PM EDT - Market closed

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202679.3881.6679.3879.7479.07-0.06%610,584
Jul 16, 202678.2679.8978.1979.7979.122.23%485,659
Jul 15, 202678.9979.3478.0278.0577.39-1.39%450,782
Jul 14, 202680.4680.9879.0279.1578.49-1.53%567,772
Jul 13, 202679.6980.9479.4680.3879.711.53%582,518
Jul 10, 202678.8179.5578.7379.1778.510.43%381,012
Jul 9, 202678.0779.7077.8578.8378.170.77%1,133,017
Jul 8, 202677.8679.0177.2078.2377.570.50%831,793
Jul 7, 202676.5778.7476.3177.8477.192.89%547,270
Jul 6, 202676.8876.9775.5975.6575.01-2.16%478,228
Jul 2, 202677.3877.5076.3077.3276.671.34%561,355
Jul 1, 202676.8477.6176.2476.3075.66-1.00%611,891
Jun 30, 202678.4478.6177.0077.0776.42-2.05%646,743
Jun 29, 202678.9379.3378.1378.6878.02-1.21%644,156
Jun 26, 202679.3080.2079.0979.6478.971.28%2,413,223