ONE Gas, Inc. - OGS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	85.95	85.52	85.52	86.1	84.44	633,600
February 19, 2026	86.51	85.55	84.87	86.68	84.51	784,000
February 18, 2026	86.71	83.99	83.99	86.71	83.94	490,430
February 17, 2026	86.77	85.74	85.74	86.77	85.58	428,878
February 13, 2026	85.07	86.04	86.04	86.18	84.68	403,107
February 12, 2026	83.86	85.02	85.02	85.34	83.27	446,105
February 11, 2026	82.44	83.37	83.37	83.92	82.44	482,858
February 10, 2026	81.25	83.07	83.07	83.33	81.25	333,500
February 09, 2026	82.29	81.77	81.77	82.29	80.69	348,029
February 06, 2026	82.69	82.49	82.49	84.11	82.33	584,700
February 05, 2026	82.05	82.75	82.75	83.52	81.7	489,400
February 04, 2026	81.41	81.48	81.48	82.47	81.01	412,500
February 03, 2026	79.7	80.51	80.51	81.36	79.18	521,817
February 02, 2026	80	79.92	79.92	80.73	79.25	796,100
January 30, 2026	78.98	79.56	79.56	79.66	78.32	623,133
January 29, 2026	78.2	79.09	79.09	79.36	78.05	525,120
January 28, 2026	79.15	78.01	78.01	79.24	77.74	458,631
January 27, 2026	78.74	79.18	79.18	79.57	78.61	377,327
January 26, 2026	77.67	78.99	78.99	79.88	77.33	712,933
January 23, 2026	77.29	77.23	77.23	77.42	76.39	644,700
January 22, 2026	78.82	77.49	77.49	79.06	77.26	659,100
January 21, 2026	79.16	78.79	78.79	79.37	78.15	550,500
January 20, 2026	78.74	78.58	78.58	79.03	78.1	420,222
January 16, 2026	77.51	78.71	78.71	78.75	77.51	436,234
January 15, 2026	77.87	77.93	77.93	78.43	77.56	482,800
January 14, 2026	77.45	77.57	77.57	77.91	77.29	296,183
January 13, 2026	76.52	77.27	77.27	77.7	76.26	283,143
January 12, 2026	76.74	76.8	76.8	77.85	76.51	275,500
January 09, 2026	77.58	77.01	77.01	78.48	76.85	218,561
January 08, 2026	76.47	77.37	77.37	78.23	76.28	332,826
January 07, 2026	76.9	76.81	76.81	77.33	76.08	377,800
January 06, 2026	76.3	76.74	76.74	76.81	75.98	432,900
January 05, 2026	76.89	76.5	76.5	77.19	75.29	436,938
January 02, 2026	77.18	77.42	77.42	77.85	76.41	329,228
December 31, 2025	77.99	77.25	77.25	78.02	77.01	284,400
December 30, 2025	78.35	77.97	77.97	78.35	77.84	225,937
December 29, 2025	77.83	78.18	78.18	78.44	77.66	266,960
December 26, 2025	78.25	77.66	77.66	78.49	77.32	136,600
December 24, 2025	77.98	78.3	78.3	78.36	77.8	200,810
December 23, 2025	77.43	77.72	77.72	78.28	77.12	317,343
December 22, 2025	77.11	77.6	77.6	77.94	77.07	510,500
December 19, 2025	78.58	77.53	77.53	78.8	76.75	1.21M
December 18, 2025	78.78	78.84	78.84	79.22	78.42	634,000
December 17, 2025	77.57	78.62	78.62	79.23	77.56	498,507
December 16, 2025	77.69	77.54	77.54	77.76	77.13	503,121
December 15, 2025	77.1	77.65	77.65	77.7	76.55	447,789
December 12, 2025	77.33	76.93	76.93	77.74	76.62	520,292
December 11, 2025	76.95	77.05	77.05	77.71	76.83	439,243
December 10, 2025	77.6	76.78	76.78	78.55	76.52	485,600
December 09, 2025	78.48	77.64	77.64	78.49	77.44	243,578
December 08, 2025	78.65	77.96	77.96	78.88	77.77	419,400
December 05, 2025	78.5	78.75	78.75	79.18	78.27	321,939
December 04, 2025	80.02	78.75	78.75	80.08	78.45	348,521
December 03, 2025	82.31	79.79	79.79	82.31	79.45	895,700
December 02, 2025	82.75	80.69	80.69	82.77	80.59	623,200
December 01, 2025	83.16	82.69	82.69	83.39	82.51	358,800
November 28, 2025	83.35	83.74	83.74	83.96	83.35	161,400
November 26, 2025	82.85	83.46	83.46	83.66	82.71	300,030
November 25, 2025	83.11	82.97	82.97	83.48	82.81	315,000
November 24, 2025	82.8	82.74	82.74	83.02	82.09	636,300

ONE Gas, Inc. (OGS) NYSE