ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	85.63	86.26	84.64	84.91	84.91	-0.50%	574,104
May 7, 2026	85.80	86.45	85.06	85.34	85.34	-0.77%	660,232
May 6, 2026	86.47	87.95	85.14	86.00	86.00	-0.80%	661,346
May 5, 2026	89.11	89.75	85.01	86.69	86.69	-2.40%	794,301
May 4, 2026	88.25	89.38	87.95	88.82	88.82	-0.10%	387,380
May 1, 2026	89.35	90.20	88.78	88.91	88.91	-0.35%	437,174
Apr 30, 2026	87.65	89.80	87.65	89.22	89.22	1.84%	558,247
Apr 29, 2026	88.84	88.84	87.29	87.61	87.61	-0.53%	428,278
Apr 28, 2026	88.85	88.85	87.58	88.08	88.08	0.43%	371,342
Apr 27, 2026	88.33	89.11	87.51	87.70	87.70	-0.44%	346,171
Apr 24, 2026	88.50	89.29	87.83	88.09	88.09	-0.75%	332,715
Apr 23, 2026	87.89	89.30	87.10	88.76	88.76	2.70%	318,575
Apr 22, 2026	88.30	88.30	86.07	86.43	86.43	-0.70%	348,738
Apr 21, 2026	88.86	89.11	86.79	87.04	87.04	-1.85%	377,190
Apr 20, 2026	89.00	90.11	88.64	88.68	88.68	-0.31%	337,602
Apr 17, 2026	89.23	89.38	87.76	88.96	88.96	-0.80%	437,587
Apr 16, 2026	88.31	89.76	88.11	89.68	89.68	1.21%	407,678
Apr 15, 2026	88.32	89.02	87.73	88.61	88.61	-0.36%	378,468
Apr 14, 2026	87.95	89.12	87.53	88.93	88.93	0.55%	338,763
Apr 13, 2026	90.01	90.07	87.91	88.44	88.44	-1.73%	390,491
Apr 10, 2026	90.61	90.61	89.96	90.00	90.00	-0.71%	295,105
Apr 9, 2026	88.33	90.78	88.33	90.64	90.64	0.90%	317,665
Apr 8, 2026	88.57	89.89	88.24	89.83	89.83	0.44%	501,036
Apr 7, 2026	88.68	90.00	88.51	89.44	89.44	1.01%	358,176
Apr 6, 2026	88.71	89.11	88.38	88.55	88.55	-0.39%	409,284
Apr 2, 2026	87.06	89.04	86.41	88.90	88.90	2.70%	671,040
Apr 1, 2026	85.70	86.67	85.06	86.56	86.56	0.50%	642,696
Mar 31, 2026	86.35	86.35	84.58	86.13	86.13	-0.05%	734,727
Mar 30, 2026	85.71	86.34	84.87	86.17	86.17	1.44%	572,141
Mar 27, 2026	85.51	85.94	84.90	84.95	84.95	-0.98%	580,928
Mar 26, 2026	85.22	86.11	85.17	85.79	85.79	0.67%	434,542
Mar 25, 2026	86.30	86.31	85.00	85.22	85.22	-0.41%	286,853
Mar 24, 2026	84.88	86.31	84.79	85.57	85.57	0.59%	442,804
Mar 23, 2026	84.79	85.83	84.11	85.07	85.07	1.43%	456,660
Mar 20, 2026	86.16	86.16	83.76	83.87	83.87	-2.65%	1,199,715
Mar 19, 2026	85.50	86.64	85.39	86.15	86.15	0.35%	411,998
Mar 18, 2026	86.24	86.24	85.19	85.85	85.85	-1.20%	529,622
Mar 17, 2026	87.88	87.90	86.52	86.89	86.89	-0.11%	696,802
Mar 16, 2026	88.00	88.00	86.95	86.99	86.99	-0.57%	501,476
Mar 13, 2026	87.70	88.03	86.92	87.49	87.49	0.69%	425,035
Mar 12, 2026	85.66	87.42	85.35	86.89	86.89	0.87%	530,734
Mar 11, 2026	86.92	86.92	85.48	86.14	86.14	-0.10%	444,762
Mar 10, 2026	85.84	87.24	85.71	86.23	86.23	-1.06%	407,852
Mar 9, 2026	86.83	87.19	85.56	87.15	87.15	0.11%	538,605
Mar 6, 2026	86.17	87.10	85.31	87.05	87.05	0.35%	445,959
Mar 5, 2026	86.92	86.96	86.03	86.75	86.75	-1.08%	443,018
Mar 4, 2026	86.24	87.88	86.17	87.70	87.70	0.50%	367,175
Mar 3, 2026	86.74	87.44	85.06	87.26	87.26	-0.13%	500,282
Mar 2, 2026	86.81	87.79	86.18	87.37	87.37	-0.08%	448,740
Feb 27, 2026	86.98	87.84	86.67	87.44	87.44	1.04%	463,097