ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	79.30	80.20	79.09	79.64	79.64	1.28%	2,332,076
Jun 25, 2026	78.20	79.25	77.70	78.63	78.63	0.72%	464,704
Jun 24, 2026	78.28	78.33	77.61	78.07	78.07	0.10%	689,048
Jun 23, 2026	75.88	78.43	75.78	77.99	77.99	2.04%	737,514
Jun 22, 2026	76.20	77.26	75.62	76.43	76.43	-0.43%	568,422
Jun 18, 2026	75.77	77.09	75.68	76.76	76.76	0.93%	1,827,689
Jun 17, 2026	76.49	77.06	75.35	76.05	76.05	-1.20%	607,197
Jun 16, 2026	77.56	78.29	76.38	76.97	76.97	-0.53%	582,512
Jun 15, 2026	77.77	78.28	76.77	77.38	77.38	-0.51%	527,054
Jun 12, 2026	76.87	78.19	76.62	77.78	77.78	2.22%	714,988
Jun 11, 2026	77.43	77.89	75.96	76.09	76.09	-1.10%	736,116
Jun 10, 2026	77.02	77.90	76.30	76.94	76.94	1.24%	675,188
Jun 9, 2026	76.24	77.33	75.58	76.00	76.00	-0.24%	891,430
Jun 8, 2026	78.03	78.43	76.10	76.18	76.18	-2.83%	704,524
Jun 5, 2026	77.86	79.37	77.25	78.40	78.40	1.42%	482,839
Jun 4, 2026	77.26	77.69	76.55	77.30	77.30	0.65%	501,526
Jun 3, 2026	77.68	78.55	76.73	76.80	76.80	-0.86%	625,094
Jun 2, 2026	76.21	77.64	76.08	77.47	77.47	1.91%	964,188
Jun 1, 2026	77.06	77.88	76.02	76.02	76.02	-2.21%	652,822
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
Mar 18, 2026	86.24	86.24	85.19	85.85	85.14	-1.20%	529,622
Mar 17, 2026	87.88	87.90	86.52	86.89	86.17	-0.11%	696,802
Mar 16, 2026	88.00	88.00	86.95	86.99	86.27	-0.57%	501,476
Mar 13, 2026	87.70	88.03	86.92	87.49	86.77	0.69%	425,055
Mar 12, 2026	85.66	87.42	85.35	86.89	86.17	0.87%	530,734
Mar 11, 2026	86.92	86.92	85.48	86.14	85.43	-0.10%	620,102
Mar 10, 2026	85.84	87.24	85.71	86.23	85.52	-1.06%	410,704
Mar 9, 2026	86.83	87.19	85.56	87.15	86.43	0.11%	538,605
Mar 6, 2026	86.17	87.10	85.31	87.05	86.33	0.35%	451,305
Mar 5, 2026	86.92	86.96	86.03	86.75	86.03	-1.08%	443,018
Mar 4, 2026	86.24	87.88	86.17	87.70	86.98	0.50%	379,345
Mar 3, 2026	86.74	87.44	85.06	87.26	86.54	-0.13%	500,401
Mar 2, 2026	86.81	87.79	86.18	87.37	86.65	-0.08%	485,704
Feb 27, 2026	86.98	87.84	86.67	87.44	86.72	1.04%	474,967
Feb 26, 2026	85.98	86.84	85.36	86.54	85.83	0.90%	429,183
Feb 25, 2026	84.97	86.09	84.22	85.77	85.06	0.45%	377,347
Feb 24, 2026	86.44	86.79	84.71	85.39	84.69	-0.95%	339,725
Feb 23, 2026	84.74	86.79	84.74	86.21	85.50	0.81%	332,449
Feb 20, 2026	85.95	86.10	84.44	85.52	84.81	0.77%	633,594
Feb 19, 2026	86.51	86.68	84.51	85.55	84.17	1.86%	783,988
Feb 18, 2026	86.71	86.71	83.94	83.99	82.63	-2.04%	490,430
Feb 17, 2026	86.77	86.77	85.58	85.74	84.36	-0.35%	428,878
Feb 13, 2026	85.07	86.18	84.68	86.04	84.65	1.20%	403,107
Feb 12, 2026	83.86	85.34	83.27	85.02	83.65	1.98%	446,105
Feb 11, 2026	82.44	83.92	82.44	83.37	82.02	0.36%	465,046
Feb 10, 2026	81.25	83.33	81.25	83.07	81.73	1.59%	333,470
Feb 9, 2026	82.29	82.29	80.70	81.77	80.45	-0.87%	348,029
Feb 6, 2026	82.69	84.11	82.33	82.49	81.16	-0.31%	584,682
Feb 5, 2026	82.05	83.52	81.70	82.75	81.41	1.56%	489,355
Feb 4, 2026	81.41	82.47	81.01	81.48	80.17	1.20%	412,479
Feb 3, 2026	79.70	81.36	79.18	80.51	79.21	0.74%	521,817