ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	88.50	89.29	87.83	88.09	87.36	-0.75%	357,533
Apr 23, 2026	87.89	89.30	87.10	88.76	88.03	2.70%	318,575
Apr 22, 2026	88.30	88.30	86.07	86.43	85.72	-0.70%	348,933
Apr 21, 2026	88.86	89.11	86.79	87.04	86.32	-1.85%	377,190
Apr 20, 2026	89.00	90.11	88.64	88.68	87.95	-0.31%	337,602
Apr 17, 2026	89.23	89.38	87.76	88.96	88.23	-0.80%	437,587
Apr 16, 2026	88.31	89.76	88.11	89.68	88.94	1.21%	407,691
Apr 15, 2026	88.32	89.02	87.73	88.61	87.88	-0.36%	378,468
Apr 14, 2026	87.95	89.12	87.53	88.93	88.20	0.55%	338,763
Apr 13, 2026	90.01	90.07	87.91	88.44	87.71	-1.73%	390,699
Apr 10, 2026	90.61	90.61	89.96	90.00	89.26	-0.71%	295,106
Apr 9, 2026	88.33	90.78	88.33	90.64	89.89	0.90%	317,665
Apr 8, 2026	88.57	89.89	88.24	89.83	89.09	0.44%	501,041
Apr 7, 2026	88.68	90.00	88.51	89.44	88.70	1.01%	358,541
Apr 6, 2026	88.71	89.11	88.38	88.55	87.82	-0.39%	409,284
Apr 2, 2026	87.06	89.04	86.41	88.90	88.17	2.70%	671,065
Apr 1, 2026	85.70	86.67	85.06	86.56	85.85	0.50%	642,696
Mar 31, 2026	86.35	86.35	84.58	86.13	85.42	-0.05%	734,727
Mar 30, 2026	85.71	86.34	84.87	86.17	85.46	1.44%	572,242
Mar 27, 2026	85.51	85.94	84.90	84.95	84.25	-0.98%	580,928
Mar 26, 2026	85.22	86.11	85.17	85.79	85.08	0.67%	434,592
Mar 25, 2026	86.30	86.31	85.00	85.22	84.52	-0.41%	286,853
Mar 24, 2026	84.88	86.31	84.79	85.57	84.86	0.59%	442,865
Mar 23, 2026	84.79	85.83	84.11	85.07	84.37	1.43%	456,904
Mar 20, 2026	86.16	86.16	83.76	83.87	83.18	-2.65%	1,281,161
Mar 19, 2026	85.50	86.64	85.39	86.15	85.44	0.35%	414,195