ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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