ONE Gas, Inc. OGS
NYSE · United States · Utilities
$71.42-0.45 (-0.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71.09 | -1.09% | $71.72 | $71.71 | $70.37 | 20.93K |
| 2026-09-30 | $71.87 | -0.46% | $72.49 | $72.73 | $71.62 | 692.60K |
| 2026-09-29 | $72.20 | +0.75% | $71.71 | $72.29 | $71.23 | 645.60K |
| 2026-09-28 | $71.66 | -0.19% | $71.99 | $72.12 | $70.91 | 695.30K |
| 2026-09-25 | $71.80 | -0.21% | $71.82 | $72.23 | $71.27 | 789.60K |
| 2026-09-24 | $71.95 | -0.47% | $72.65 | $73.10 | $71.60 | 569.80K |
| 2026-09-23 | $72.29 | -1.74% | $73.18 | $73.33 | $71.84 | 992.60K |
| 2026-09-22 | $73.57 | -1.00% | $74.26 | $74.43 | $73.49 | 553.80K |
| 2026-09-21 | $74.31 | -1.17% | $75.79 | $75.98 | $74.28 | 406.90K |
| 2026-09-18 | $75.19 | -1.38% | $75.67 | $75.77 | $74.65 | 1.10M |
| 2026-09-17 | $76.24 | -0.27% | $76.65 | $76.93 | $76.07 | 442.70K |
| 2026-09-16 | $76.45 | +0.13% | $76.80 | $77.37 | $76.06 | 576.30K |
| 2026-09-15 | $76.35 | -1.20% | $77.30 | $77.56 | $76.06 | 762.40K |
| 2026-09-14 | $77.28 | -0.08% | $78.03 | $78.14 | $77.20 | 554.10K |
| 2026-09-11 | $77.34 | -1.05% | $78.61 | $78.61 | $77.20 | 551.00K |
| 2026-09-10 | $78.16 | -1.21% | $79.42 | $80.22 | $77.77 | 657.10K |
| 2026-09-09 | $79.12 | -2.02% | $81.13 | $81.16 | $78.10 | 725.50K |
| 2026-09-08 | $80.75 | +1.11% | $80.31 | $81.24 | $79.91 | 412.10K |
| 2026-09-04 | $79.86 | -0.84% | $80.81 | $80.83 | $79.63 | 451.10K |
| 2026-09-03 | $80.54 | +0.74% | $80.21 | $80.95 | $79.78 | 311.30K |
| 2026-09-02 | $79.95 | -0.51% | $80.45 | $80.45 | $79.34 | 408.40K |
| 2026-09-01 | $80.36 | +1.38% | $79.58 | $80.42 | $79.17 | 362.70K |
| 2026-08-31 | $79.27 | -0.25% | $78.87 | $80.10 | $78.01 | 535.70K |
| 2026-08-28 | $79.47 | -0.18% | $80.14 | $80.48 | $79.13 | 551.80K |
| 2026-08-27 | $79.61 | -1.84% | $80.40 | $80.40 | $79.10 | 413.90K |
| 2026-08-26 | $81.10 | +0.86% | $80.35 | $81.37 | $80.08 | 315.40K |
| 2026-08-25 | $80.41 | +0.07% | $79.92 | $80.75 | $79.92 | 391.00K |
| 2026-08-24 | $80.35 | +1.93% | $78.83 | $80.45 | $78.83 | 378.90K |
| 2026-08-21 | $78.83 | -3.15% | $81.97 | $81.97 | $78.74 | 717.80K |
| 2026-08-20 | $81.39 | 0.00% | $81.16 | $82.38 | $81.16 | 320.80K |
| 2026-08-19 | $81.39 | +0.42% | $81.57 | $82.23 | $81.21 | 519.20K |
| 2026-08-18 | $81.05 | +1.34% | $80.88 | $81.66 | $80.14 | 464.80K |
| 2026-08-17 | $79.98 | -1.23% | $79.47 | $80.16 | $79.47 | 338.80K |
| 2026-08-14 | $80.98 | -0.04% | $80.81 | $81.52 | $80.53 | 353.70K |
| 2026-08-13 | $81.01 | +0.78% | $81.15 | $82.00 | $80.79 | 485.50K |
| 2026-08-12 | $80.38 | +0.98% | $79.61 | $80.45 | $79.14 | 427.10K |
| 2026-08-11 | $79.60 | +0.93% | $78.03 | $79.79 | $77.99 | 346.80K |
| 2026-08-10 | $78.87 | -1.68% | $79.80 | $80.85 | $78.47 | 431.30K |
| 2026-08-07 | $80.22 | +0.75% | $80.18 | $80.46 | $78.80 | 393.20K |
| 2026-08-06 | $79.62 | +0.47% | $80.47 | $80.76 | $79.22 | 550.20K |
| 2026-08-05 | $79.25 | +2.48% | $79.15 | $79.87 | $77.07 | 1.05M |
| 2026-08-04 | $77.33 | -1.36% | $78.92 | $79.19 | $76.71 | 685.80K |
| 2026-08-03 | $78.40 | +0.97% | $78.29 | $79.05 | $77.46 | 565.00K |
| 2026-07-31 | $77.65 | -0.56% | $78.70 | $78.70 | $77.37 | 580.40K |
| 2026-07-30 | $78.09 | -2.16% | $79.13 | $79.73 | $77.85 | 419.40K |
| 2026-07-29 | $79.81 | -1.10% | $80.86 | $81.36 | $79.68 | 506.00K |
| 2026-07-28 | $80.70 | +0.91% | $80.80 | $82.14 | $80.61 | 329.30K |
| 2026-07-27 | $79.97 | -0.70% | $80.52 | $80.94 | $79.70 | 466.00K |
| 2026-07-24 | $80.53 | +0.69% | $80.46 | $81.28 | $80.26 | 333.40K |
| 2026-07-23 | $79.98 | -0.36% | $79.48 | $80.70 | $79.14 | 447.40K |
| 2026-07-22 | $80.27 | +2.11% | $79.30 | $80.34 | $79.08 | 516.80K |
| 2026-07-21 | $78.61 | -1.06% | $79.08 | $79.08 | $78.29 | 487.80K |
| 2026-07-20 | $79.45 | -0.36% | $79.67 | $80.44 | $78.94 | 386.80K |
| 2026-07-17 | $79.74 | -0.06% | $79.38 | $81.66 | $79.38 | 610.60K |
| 2026-07-16 | $79.79 | +2.23% | $78.26 | $79.89 | $78.19 | 485.70K |
| 2026-07-15 | $78.05 | -1.39% | $78.99 | $79.34 | $78.02 | 450.80K |
| 2026-07-14 | $79.15 | -1.53% | $80.46 | $80.98 | $79.02 | 567.80K |
| 2026-07-13 | $80.38 | +1.53% | $79.69 | $80.94 | $79.46 | 582.50K |
| 2026-07-10 | $79.17 | +0.43% | $78.81 | $79.55 | $78.73 | 381.00K |
| 2026-07-09 | $78.83 | +0.77% | $78.07 | $79.70 | $77.85 | 1.13M |
| 2026-07-08 | $78.23 | +0.50% | $77.86 | $79.01 | $77.20 | 831.80K |
| 2026-07-07 | $77.84 | +2.89% | $76.57 | $78.74 | $76.31 | 547.30K |
| 2026-07-06 | $75.65 | -2.16% | $76.88 | $76.97 | $75.59 | 478.20K |
| 2026-07-02 | $77.32 | +1.34% | $77.38 | $77.50 | $76.30 | 561.40K |
| 2026-07-01 | $76.30 | -1.00% | $76.84 | $77.61 | $76.24 | 611.90K |
| 2026-06-30 | $77.07 | -2.05% | $78.44 | $78.61 | $77.00 | 646.70K |
| 2026-06-29 | $78.68 | -1.21% | $78.93 | $79.33 | $78.13 | 644.20K |
| 2026-06-26 | $79.64 | +1.28% | $79.30 | $80.20 | $79.09 | 2.41M |
| 2026-06-25 | $78.63 | +0.72% | $78.20 | $79.25 | $77.70 | 526.40K |
| 2026-06-24 | $78.07 | +0.10% | $78.28 | $78.33 | $77.61 | 701.40K |
| 2026-06-23 | $77.99 | +2.04% | $75.88 | $78.43 | $75.78 | 737.50K |
| 2026-06-22 | $76.43 | -0.43% | $76.20 | $77.26 | $75.62 | 587.40K |
| 2026-06-18 | $76.76 | +0.93% | $75.77 | $77.09 | $75.68 | 1.87M |
| 2026-06-17 | $76.05 | -1.20% | $76.49 | $77.06 | $75.35 | 607.20K |
| 2026-06-16 | $76.97 | -0.53% | $77.56 | $78.29 | $76.38 | 592.90K |
| 2026-06-15 | $77.38 | -0.51% | $77.77 | $78.28 | $76.77 | 542.60K |
| 2026-06-12 | $77.78 | +2.22% | $76.87 | $78.19 | $76.62 | 721.50K |
| 2026-06-11 | $76.09 | -1.10% | $77.43 | $77.89 | $75.96 | 744.10K |
| 2026-06-10 | $76.94 | +1.24% | $77.02 | $77.90 | $76.30 | 675.50K |
| 2026-06-09 | $76.00 | -0.24% | $76.24 | $77.33 | $75.58 | 901.90K |
| 2026-06-08 | $76.18 | -2.83% | $78.03 | $78.43 | $76.10 | 704.50K |
| 2026-06-05 | $78.40 | +1.42% | $77.86 | $79.37 | $77.25 | 491.80K |
| 2026-06-04 | $77.30 | +0.65% | $77.26 | $77.69 | $76.55 | 546.50K |
| 2026-06-03 | $76.80 | -0.86% | $77.68 | $78.55 | $76.73 | 631.90K |
| 2026-06-02 | $77.47 | +1.91% | $76.21 | $77.64 | $76.08 | 1.02M |
| 2026-06-01 | $76.02 | -2.21% | $77.06 | $77.88 | $76.02 | 701.40K |
| 2026-05-29 | $77.74 | -1.72% | $78.96 | $79.13 | $77.74 | 782.00K |
| 2026-05-28 | $79.10 | -2.77% | $81.22 | $81.34 | $79.03 | 916.40K |
| 2026-05-27 | $81.35 | -0.48% | $81.57 | $82.31 | $80.34 | 861.70K |
| 2026-05-26 | $81.74 | -0.92% | $82.37 | $82.91 | $81.70 | 660.10K |