ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	86.17	86.39	85.41	85.77	-	-1.14%	24,346
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
Feb 26, 2026	85.98	86.84	85.36	86.54	86.54	0.90%	416,565
Feb 25, 2026	84.97	86.09	84.22	85.77	85.77	0.45%	374,027
Feb 24, 2026	86.44	86.79	84.71	85.39	85.39	-0.95%	339,722
Feb 23, 2026	84.74	86.79	84.74	86.21	86.21	0.81%	332,449
Feb 20, 2026	85.95	86.10	84.44	85.52	85.52	-0.04%	633,594
Feb 19, 2026	86.51	86.68	84.51	85.55	84.87	1.86%	783,988
Feb 18, 2026	86.71	86.71	83.94	83.99	83.32	-2.04%	490,430
Feb 17, 2026	86.77	86.77	85.58	85.74	85.06	-0.35%	428,878
Feb 13, 2026	85.07	86.18	84.68	86.04	85.36	1.20%	403,107
Feb 12, 2026	83.86	85.34	83.27	85.02	84.34	1.98%	446,105
Feb 11, 2026	82.44	83.92	82.44	83.37	82.71	0.36%	465,046
Feb 10, 2026	81.25	83.33	81.25	83.07	82.41	1.59%	333,470
Feb 9, 2026	82.29	82.29	80.70	81.77	81.12	-0.87%	348,029
Feb 6, 2026	82.69	84.11	82.33	82.49	81.83	-0.31%	584,682
Feb 5, 2026	82.05	83.52	81.70	82.75	82.09	1.56%	489,355
Feb 4, 2026	81.41	82.47	81.01	81.48	80.83	1.20%	412,479
Feb 3, 2026	79.70	81.36	79.18	80.51	79.87	0.74%	521,817
Feb 2, 2026	80.00	80.73	79.25	79.92	79.28	0.45%	796,085
Jan 30, 2026	78.98	79.66	78.32	79.56	78.93	0.59%	623,133
Jan 29, 2026	78.20	79.36	78.05	79.09	78.46	1.38%	525,120
Jan 28, 2026	79.15	79.24	77.74	78.01	77.39	-1.48%	458,631
Jan 27, 2026	78.74	79.57	78.61	79.18	78.55	0.24%	377,327
Jan 26, 2026	77.67	79.88	77.33	78.99	78.36	2.28%	712,933
Jan 23, 2026	77.29	77.42	76.39	77.23	76.62	-0.34%	644,667
Jan 22, 2026	78.82	79.06	77.26	77.49	76.87	-1.65%	659,077
Jan 21, 2026	79.16	79.37	78.15	78.79	78.16	0.27%	550,472
Jan 20, 2026	78.74	79.03	78.10	78.58	77.96	-0.17%	420,222
Jan 16, 2026	77.51	78.75	77.51	78.71	78.08	1.00%	436,234
Jan 15, 2026	77.87	78.43	77.56	77.93	77.31	0.49%	482,768
Jan 14, 2026	77.66	77.91	77.29	77.55	76.93	0.36%	380,382
Jan 13, 2026	76.52	77.70	76.26	77.27	76.66	0.61%	283,143
Jan 12, 2026	76.74	77.85	76.51	76.80	76.19	-0.27%	275,498
Jan 9, 2026	77.58	78.48	76.85	77.01	76.40	-0.47%	345,014
Jan 8, 2026	76.47	78.23	76.28	77.37	76.76	0.73%	332,826
Jan 7, 2026	76.90	77.33	76.08	76.81	76.20	0.09%	377,771
Jan 6, 2026	76.30	76.81	75.98	76.74	76.13	0.31%	432,886
Jan 5, 2026	76.89	77.20	75.29	76.50	75.89	-1.19%	436,938
Jan 2, 2026	77.18	77.85	76.41	77.42	76.80	0.22%	329,228
Dec 31, 2025	77.99	78.02	77.01	77.25	76.64	-0.92%	284,375
Dec 30, 2025	78.35	78.35	77.84	77.97	77.35	-0.27%	225,937
Dec 29, 2025	77.83	78.45	77.66	78.18	77.56	0.67%	266,960
Dec 26, 2025	78.25	78.49	77.32	77.66	77.04	-0.82%	136,600
Dec 24, 2025	77.98	78.36	77.80	78.30	77.68	0.75%	200,810
Dec 23, 2025	77.43	78.28	77.12	77.72	77.10	0.15%	317,343
Dec 22, 2025	77.11	77.94	77.07	77.60	76.98	0.09%	510,460
Dec 19, 2025	78.58	78.80	76.75	77.53	76.91	-1.66%	1,209,287
Dec 18, 2025	78.78	79.22	78.42	78.84	78.21	0.28%	634,000
Dec 17, 2025	77.57	79.23	77.56	78.62	78.00	1.39%	498,507
Dec 16, 2025	77.69	77.76	77.13	77.54	76.92	-0.14%	503,121
Dec 15, 2025	77.10	77.70	76.55	77.65	77.03	0.94%	447,789
Dec 12, 2025	77.33	77.74	76.62	76.93	76.32	-0.16%	520,292
Dec 11, 2025	76.95	77.71	76.83	77.05	76.44	0.35%	439,243
Dec 10, 2025	77.60	78.55	76.52	76.78	76.17	-1.11%	485,585
Dec 9, 2025	78.27	78.74	77.44	77.64	77.02	-0.41%	366,733
Dec 8, 2025	78.65	78.88	77.77	77.96	77.34	-1.00%	419,365
Dec 5, 2025	78.50	79.18	78.27	78.75	78.12	-	321,939
Dec 4, 2025	79.51	80.16	78.43	78.75	78.12	-1.30%	532,546
Dec 3, 2025	82.31	82.31	79.45	79.79	79.16	-1.12%	895,688
Dec 2, 2025	82.75	82.77	80.59	80.69	80.05	-2.42%	623,176
Dec 1, 2025	83.16	83.39	82.51	82.69	82.03	-1.25%	358,794
Nov 28, 2025	83.35	83.96	83.35	83.74	83.07	0.34%	161,353
Nov 26, 2025	82.85	83.66	82.71	83.46	82.80	0.59%	300,030
Nov 25, 2025	83.11	83.48	82.81	82.97	82.31	0.28%	314,997
Nov 24, 2025	82.80	83.02	82.09	82.74	82.08	-0.22%	636,253
Nov 21, 2025	82.30	83.62	82.22	82.92	82.26	1.32%	473,304
Nov 20, 2025	81.82	82.97	81.53	81.84	81.19	0.50%	419,421
Nov 19, 2025	81.46	81.72	80.71	81.43	80.78	0.04%	524,860
Nov 18, 2025	81.41	82.19	80.80	81.40	80.75	1.23%	542,394
Nov 17, 2025	81.55	81.58	80.11	80.41	79.77	-0.81%	553,126
Nov 14, 2025	80.88	81.98	79.55	81.07	80.43	-1.15%	513,479
Nov 13, 2025	81.79	82.50	81.63	82.01	80.69	0.29%	408,139
Nov 12, 2025	81.94	82.12	80.90	81.77	80.46	-0.33%	625,551
Nov 11, 2025	81.98	82.12	81.29	82.04	80.72	0.70%	407,377
Nov 10, 2025	82.05	82.07	81.33	81.47	80.16	-0.91%	433,222
Nov 7, 2025	81.79	82.42	81.17	82.22	80.90	0.97%	411,805
Nov 6, 2025	80.67	81.87	80.34	81.43	80.12	1.12%	574,981
Nov 5, 2025	81.59	82.24	80.52	80.53	79.24	-1.64%	515,198
Nov 4, 2025	79.82	81.98	77.95	81.87	80.56	0.45%	622,724
Nov 3, 2025	79.71	81.57	78.42	81.50	80.19	1.63%	658,650
Oct 31, 2025	80.38	80.65	79.43	80.19	78.90	-0.72%	629,717
Oct 30, 2025	80.90	81.30	80.09	80.77	79.47	0.27%	353,149
Oct 29, 2025	82.70	82.83	80.17	80.55	79.26	-2.55%	540,975
Oct 28, 2025	82.77	83.20	80.96	82.66	81.33	-0.61%	443,524
Oct 27, 2025	82.59	83.39	82.13	83.17	81.83	0.36%	579,631
Oct 24, 2025	82.67	83.08	82.14	82.87	81.54	0.77%	311,990
Oct 23, 2025	82.69	82.69	81.31	82.24	80.92	-0.22%	396,339
Oct 22, 2025	82.46	82.77	81.87	82.42	81.10	0.59%	412,945
Oct 21, 2025	83.00	83.00	81.92	81.94	80.62	-1.49%	250,505
Oct 20, 2025	82.42	83.27	82.19	83.18	81.84	1.34%	265,965
Oct 17, 2025	81.22	82.10	81.01	82.08	80.76	1.13%	275,275
Oct 16, 2025	80.91	82.09	80.87	81.16	79.86	-0.09%	439,138
Oct 15, 2025	80.50	81.68	80.45	81.23	79.93	1.06%	332,760
Oct 14, 2025	79.62	80.73	79.57	80.38	79.09	0.93%	405,099
Oct 13, 2025	80.00	80.61	79.61	79.64	78.36	-1.03%	258,014