NYSE : OGS
ONE Gas, Inc. — Price history
Utilities · Utilities - Regulated Gas · United States
Last price 78.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ONE Gas, Inc. (OGS) closed at 79.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.53 | 80.01 | 78.15 | 79.94 | 656,917 | +1.78% |
| 2026-10-30 | 79.01 | 79.4 | 78.25 | 78.54 | 635,408 | +0.56% |
| 2026-10-29 | 78.49 | 78.57 | 77.88 | 78.1 | 450,000 | +0.83% |
| 2026-10-28 | 78.25 | 78.43 | 77.23 | 77.46 | 474,307 | -1.22% |
| 2026-10-27 | 78.02 | 78.78 | 77.685 | 78.42 | 526,638 | +0.08% |
| 2026-10-26 | 77.75 | 78.47 | 77.363 | 78.36 | 609,065 | +0.55% |
| 2026-10-23 | 77.99 | 78.65 | 77.08 | 77.93 | 607,481 | -0.41% |
| 2026-10-22 | 76.03 | 78.295 | 76.03 | 78.25 | 522,827 | +3.57% |
| 2026-10-21 | 75.72 | 76.515 | 75.5 | 75.55 | 390,782 | -0.07% |
| 2026-10-20 | 75.09 | 76.03 | 74.885 | 75.6 | 475,293 | +1.35% |
| 2026-10-19 | 75.52 | 75.93 | 74.345 | 74.59 | 508,954 | -1.34% |
| 2026-10-16 | 75.03 | 75.77 | 74.53 | 75.6 | 508,588 | +1.39% |
| 2026-10-15 | 75.19 | 75.38 | 74.25 | 74.56 | 527,063 | +0.69% |
| 2026-10-14 | 74.17 | 74.58 | 73.065 | 74.05 | 708,310 | -0.66% |
| 2026-10-13 | 74.29 | 74.75 | 73.2 | 74.54 | 858,794 | +1.26% |
| 2026-10-12 | 72.51 | 73.91 | 72.27 | 73.61 | 539,650 | +1.53% |
| 2026-10-09 | 72.12 | 73.3 | 72.085 | 72.5 | 662,901 | +0.19% |
| 2026-10-08 | 71.88 | 72.51 | 71.46 | 72.36 | 1,222,790 | -0.40% |
| 2026-10-07 | 72.97 | 73.29 | 72.54 | 72.65 | 509,130 | -0.68% |
| 2026-10-06 | 73.08 | 73.39 | 72.45 | 73.15 | 556,017 | +0.80% |
| 2026-10-05 | 72.58 | 73.09 | 71.87 | 72.57 | 509,391 | +0.00% |
| 2026-10-02 | 72.07 | 73.005 | 72.07 | 72.57 | 560,114 | +1.20% |
| 2026-10-01 | 71.72 | 71.89 | 70.37 | 71.71 | 527,402 | -0.22% |
| 2026-09-30 | 72.49 | 72.73 | 71.615 | 71.87 | 613,513 | -0.46% |
| 2026-09-29 | 71.71 | 72.29 | 71.23 | 72.2 | 637,901 | +0.75% |
| 2026-09-28 | 71.99 | 72.115 | 70.91 | 71.66 | 695,254 | -0.19% |
| 2026-09-25 | 71.82 | 72.23 | 71.27 | 71.8 | 715,200 | -0.21% |
| 2026-09-24 | 72.65 | 73.1 | 71.6 | 71.95 | 569,749 | -0.47% |
| 2026-09-23 | 73.18 | 73.33 | 71.835 | 72.29 | 992,617 | -1.74% |
| 2026-09-22 | 74.26 | 74.43 | 73.49 | 73.57 | 553,229 | -1.00% |
| 2026-09-21 | 75.79 | 75.98 | 74.28 | 74.31 | 406,859 | -1.17% |
| 2026-09-18 | 75.67 | 75.77 | 74.65 | 75.19 | 1,040,465 | -1.38% |
| 2026-09-17 | 76.65 | 76.93 | 76.07 | 76.24 | 425,455 | -0.27% |
| 2026-09-16 | 76.8 | 77.37 | 76.055 | 76.45 | 576,315 | +0.13% |
| 2026-09-15 | 77.3 | 77.56 | 76.06 | 76.35 | 693,334 | -1.20% |
| 2026-09-14 | 78.03 | 78.135 | 77.2 | 77.28 | 546,271 | -0.08% |
| 2026-09-11 | 78.61 | 78.61 | 77.2 | 77.34 | 539,140 | -1.05% |
| 2026-09-10 | 79.42 | 80.22 | 77.77 | 78.16 | 657,110 | -1.21% |
| 2026-09-09 | 81.13 | 81.16 | 78.1 | 79.12 | 725,387 | -2.02% |
| 2026-09-08 | 80.31 | 81.237 | 79.91 | 80.75 | 403,703 | +1.11% |
| 2026-09-04 | 80.81 | 80.83 | 79.63 | 79.86 | 451,116 | -0.84% |
| 2026-09-03 | 80.21 | 80.949 | 79.78 | 80.54 | 311,294 | +0.74% |
| 2026-09-02 | 80.45 | 80.45 | 79.34 | 79.95 | 408,420 | -0.51% |
| 2026-09-01 | 79.58 | 80.42 | 79.17 | 80.36 | 362,680 | +1.38% |
| 2026-08-31 | 78.87 | 80.1 | 78.01 | 79.27 | 535,660 | -0.25% |
| 2026-08-28 | 80.14 | 80.48 | 79.13 | 79.47 | 551,814 | -0.18% |
| 2026-08-27 | 80.4 | 80.4 | 79.103 | 79.61 | 413,881 | -1.84% |
| 2026-08-26 | 80.35 | 81.37 | 80.08 | 81.1 | 315,442 | +0.86% |
| 2026-08-25 | 79.92 | 80.75 | 79.92 | 80.41 | 391,041 | +0.07% |
| 2026-08-24 | 78.83 | 80.45 | 78.83 | 80.35 | 378,900 | +1.93% |
| 2026-08-21 | 81.97 | 81.97 | 78.74 | 78.83 | 717,797 | -3.15% |
| 2026-08-20 | 81.16 | 82.38 | 81.16 | 81.39 | 320,815 | +0.00% |
| 2026-08-19 | 81.57 | 82.225 | 81.21 | 81.39 | 519,154 | +0.42% |
| 2026-08-18 | 80.88 | 81.66 | 80.14 | 81.05 | 464,840 | +1.34% |
| 2026-08-17 | 79.47 | 80.16 | 79.47 | 79.98 | 338,773 | -0.40% |
| 2026-08-14 | 80.81 | 81.52 | 80.53 | 80.98 | 353,693 | -0.04% |
| 2026-08-13 | 81.15 | 81.995 | 80.785 | 81.01 | 485,543 | +0.78% |
| 2026-08-12 | 79.61 | 80.45 | 79.14 | 80.38 | 427,124 | +0.98% |
| 2026-08-11 | 78.03 | 79.79 | 77.99 | 79.6 | 346,758 | +0.93% |
| 2026-08-10 | 79.8 | 80.85 | 78.47 | 78.87 | 431,326 | -1.68% |
| 2026-08-07 | 80.18 | 80.46 | 78.8 | 80.22 | 393,214 | +0.75% |
| 2026-08-06 | 80.47 | 80.76 | 79.22 | 79.62 | 550,161 | +0.47% |
| 2026-08-05 | 79.15 | 79.87 | 77.07 | 79.25 | 1,051,309 | +2.48% |
| 2026-08-04 | 78.92 | 79.19 | 76.71 | 77.33 | 685,805 | -1.36% |
| 2026-08-03 | 78.29 | 79.05 | 77.46 | 78.4 | 565,033 | +0.97% |
| 2026-07-31 | 78.7 | 78.7 | 77.37 | 77.65 | 580,382 | -0.56% |
| 2026-07-30 | 79.13 | 79.725 | 77.845 | 78.09 | 419,404 | -2.16% |
| 2026-07-29 | 80.86 | 81.36 | 79.675 | 79.81 | 506,039 | -1.10% |
| 2026-07-28 | 80.8 | 82.14 | 80.61 | 80.7 | 329,365 | +0.91% |
| 2026-07-27 | 80.52 | 80.94 | 79.7 | 79.97 | 465,995 | -0.70% |
| 2026-07-24 | 80.46 | 81.28 | 80.255 | 80.53 | 333,420 | +0.69% |
| 2026-07-23 | 79.48 | 80.7 | 79.14 | 79.98 | 447,417 | -0.36% |
| 2026-07-22 | 79.3 | 80.34 | 79.08 | 80.27 | 516,825 | +2.11% |
| 2026-07-21 | 79.08 | 79.08 | 78.29 | 78.61 | 487,835 | -1.06% |
| 2026-07-20 | 79.67 | 80.44 | 78.935 | 79.45 | 386,755 | -0.36% |
| 2026-07-17 | 79.38 | 81.66 | 79.38 | 79.74 | 610,584 | -0.06% |
| 2026-07-16 | 78.26 | 79.89 | 78.19 | 79.79 | 485,659 | +2.23% |
| 2026-07-15 | 78.99 | 79.34 | 78.02 | 78.05 | 450,782 | -1.39% |
| 2026-07-14 | 80.46 | 80.98 | 79.02 | 79.15 | 567,772 | -1.53% |
| 2026-07-13 | 79.69 | 80.94 | 79.46 | 80.38 | 582,518 | +1.53% |
| 2026-07-10 | 78.81 | 79.55 | 78.73 | 79.17 | 381,012 | +0.43% |
| 2026-07-09 | 78.07 | 79.7 | 77.85 | 78.83 | 1,133,017 | +0.77% |
| 2026-07-08 | 77.86 | 79.01 | 77.2 | 78.23 | 831,793 | +0.50% |
| 2026-07-07 | 76.57 | 78.74 | 76.305 | 77.84 | 547,270 | +2.89% |
| 2026-07-06 | 76.88 | 76.965 | 75.59 | 75.65 | 478,228 | -2.16% |
| 2026-07-02 | 77.38 | 77.5 | 76.3 | 77.32 | 561,355 | +1.34% |
| 2026-07-01 | 76.84 | 77.61 | 76.24 | 76.3 | 611,891 | -1.00% |
| 2026-06-30 | 78.44 | 78.605 | 77 | 77.07 | 646,743 | -2.05% |
| 2026-06-29 | 78.93 | 79.33 | 78.13 | 78.68 | 644,156 | -1.21% |
| 2026-06-26 | 79.3 | 80.2 | 79.09 | 79.64 | 2,413,223 | +1.28% |
| 2026-06-25 | 78.2 | 79.25 | 77.695 | 78.63 | 526,378 | +0.72% |
| 2026-06-24 | 78.28 | 78.33 | 77.61 | 78.07 | 701,396 | +0.10% |
| 2026-06-23 | 75.88 | 78.43 | 75.78 | 77.99 | 737,514 | +2.04% |
| 2026-06-22 | 76.2 | 77.26 | 75.62 | 76.43 | 587,504 | -0.43% |
| 2026-06-18 | 75.77 | 77.09 | 75.68 | 76.76 | 1,872,357 | +0.93% |
| 2026-06-17 | 76.49 | 77.055 | 75.35 | 76.05 | 607,199 | -1.20% |
| 2026-06-16 | 77.56 | 78.285 | 76.38 | 76.97 | 592,917 | -0.53% |
| 2026-06-15 | 77.77 | 78.28 | 76.77 | 77.38 | 542,648 | -0.51% |
| 2026-06-12 | 76.87 | 78.19 | 76.62 | 77.78 | 721,482 | +2.22% |
| 2026-06-11 | 77.43 | 77.89 | 75.96 | 76.09 | 744,088 | -1.10% |
| 2026-06-10 | 77.02 | 77.9 | 76.3 | 76.94 | 675,539 | +1.24% |
| 2026-06-09 | 76.24 | 77.33 | 75.58 | 76 | 901,855 | -0.24% |
| 2026-06-08 | 78.03 | 78.43 | 76.1 | 76.18 | 704,524 | -2.83% |
| 2026-06-05 | 77.86 | 79.37 | 77.245 | 78.4 | 491,783 | +1.42% |
| 2026-06-04 | 77.255 | 77.69 | 76.55 | 77.3 | 546,476 | +0.65% |
| 2026-06-03 | 77.68 | 78.55 | 76.73 | 76.8 | 631,861 | -0.86% |
| 2026-06-02 | 76.21 | 77.635 | 76.08 | 77.47 | 1,023,687 | +1.91% |
| 2026-06-01 | 77.06 | 77.875 | 76.02 | 76.02 | 701,409 | -2.21% |
| 2026-05-29 | 78.96 | 79.13 | 77.74 | 77.74 | 782,037 | -1.72% |
| 2026-05-28 | 81.22 | 81.34 | 79.03 | 79.1 | 916,409 | -2.77% |
| 2026-05-27 | 81.57 | 82.31 | 80.34 | 81.35 | 861,662 | -0.48% |
| 2026-05-26 | 82.37 | 82.91 | 81.7 | 81.74 | 660,130 | -0.92% |
| 2026-05-22 | 82.27 | 82.8 | 81.73 | 82.5 | 585,797 | +0.18% |
| 2026-05-21 | 82.59 | 82.94 | 82.05 | 82.35 | 626,480 | -0.54% |
| 2026-05-20 | 83.25 | 83.565 | 82.38 | 82.8 | 756,765 | -0.36% |
| 2026-05-19 | 82.64 | 84.125 | 82.64 | 83.1 | 503,181 | -0.17% |
| 2026-05-18 | 82.33 | 83.58 | 82.075 | 83.24 | 539,204 | +1.90% |
| 2026-05-15 | 84.44 | 84.58 | 81.98 | 82.37 | 851,176 | -2.28% |
| 2026-05-14 | 84.41 | 84.82 | 83.455 | 84.29 | 447,974 | +0.41% |
| 2026-05-13 | 84.43 | 86.86 | 83.04 | 83.95 | 630,952 | -0.98% |