ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	84.44	84.58	81.98	82.37	81.69	-2.28%	851,176
May 14, 2026	84.41	84.82	83.46	84.29	83.59	0.41%	447,974
May 13, 2026	84.43	86.86	83.04	83.95	83.26	-0.98%	630,952
May 12, 2026	84.78	85.59	84.20	84.78	84.08	-0.21%	544,770
May 11, 2026	85.44	85.50	84.50	84.96	84.26	0.06%	520,464
May 8, 2026	85.63	86.26	84.64	84.91	84.21	-0.50%	583,169
May 7, 2026	85.80	86.45	85.06	85.34	84.64	-0.77%	688,723
May 6, 2026	86.47	87.95	85.14	86.00	85.29	-0.80%	683,525
May 5, 2026	89.11	89.75	85.01	86.69	85.97	-2.40%	794,301
May 4, 2026	88.25	89.38	87.95	88.82	88.09	-0.10%	397,355
May 1, 2026	89.35	90.20	88.78	88.91	88.18	-0.35%	440,309
Apr 30, 2026	87.65	89.80	87.65	89.22	88.48	1.84%	558,479
Apr 29, 2026	88.84	88.84	87.29	87.61	86.89	-0.53%	428,278
Apr 28, 2026	88.85	88.85	87.58	88.08	87.35	0.43%	371,345
Apr 27, 2026	88.33	89.11	87.51	87.70	86.98	-0.44%	346,171