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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	82.3	82.92	82.92	83.62	82.22	473,304
November 20, 2025	81.82	81.84	81.84	82.97	81.53	419,421
November 19, 2025	81.46	81.43	81.43	81.72	80.71	524,900
November 18, 2025	81.41	81.4	81.4	82.19	80.8	542,394
November 17, 2025	81.55	80.41	80.41	81.58	80.11	553,126
November 14, 2025	80.88	81.07	81.07	81.98	79.55	513,500
November 13, 2025	81.79	82.01	81.34	82.5	81.63	408,139
November 12, 2025	81.94	81.77	81.1	82.12	80.9	625,600
November 11, 2025	81.98	82.04	81.37	82.12	81.29	407,400
November 10, 2025	82.05	81.47	80.8	82.07	81.33	433,222
November 07, 2025	81.79	82.22	82.22	82.42	81.17	411,805
November 06, 2025	80.67	81.43	81.43	81.87	80.34	575,000
November 05, 2025	81.59	80.53	80.53	82.24	80.52	515,200
November 04, 2025	79.82	81.87	81.87	81.98	77.95	622,724
November 03, 2025	79.71	81.5	81.5	81.57	78.42	658,700
October 31, 2025	80.38	80.19	80.19	80.65	79.43	629,717
October 30, 2025	80.9	80.77	80.77	81.3	80.09	353,149
October 29, 2025	82.7	80.55	80.55	82.83	80.17	541,000
October 28, 2025	82.77	82.66	82.66	83.2	80.96	443,524
October 27, 2025	82.59	83.17	83.17	83.39	82.13	579,631
October 24, 2025	82.67	82.87	82.87	83.08	82.14	312,000
October 23, 2025	82.69	82.24	82.24	82.69	81.31	396,339
October 22, 2025	82.46	82.42	82.42	82.77	81.87	412,945
October 21, 2025	83	81.94	81.94	83	81.92	250,505
October 20, 2025	82.42	83.18	83.18	83.27	82.19	266,000
October 17, 2025	81.22	82.08	82.08	82.1	81.01	275,300
October 16, 2025	80.91	81.16	81.16	82.09	80.86	439,138
October 15, 2025	80.5	81.23	81.23	81.68	80.45	332,800
October 14, 2025	79.62	80.38	80.38	80.73	79.57	405,100
October 13, 2025	80	79.64	79.64	80.61	79.61	258,014
October 10, 2025	81.02	80.47	80.47	81.2	80.32	256,042
October 09, 2025	81.44	80.44	80.44	81.44	80.19	255,807
October 08, 2025	80.8	81	81	81.11	79.79	218,020
October 07, 2025	80.14	80.37	80.37	81.08	79.96	322,000
October 06, 2025	80.71	79.95	79.95	80.71	79.43	348,800
October 03, 2025	79.28	79.73	79.73	80.23	79.08	258,800
October 02, 2025	79.78	79.33	79.33	79.92	78.93	319,800
October 01, 2025	80.82	79.91	79.91	81	79.89	414,336
September 30, 2025	80.85	80.94	80.94	81.48	80.61	454,530
September 29, 2025	80.19	80.79	80.79	80.82	79.54	464,800
September 26, 2025	79.33	80.19	80.19	80.9	78.86	734,414
September 25, 2025	78.52	77.54	77.54	78.79	77.52	791,600
September 24, 2025	77.56	78.27	78.27	78.54	77.56	617,402
September 23, 2025	75.83	77.38	77.38	77.55	75.57	458,533
September 22, 2025	75.85	76.03	76.03	76.2	75.52	342,641
September 19, 2025	75.49	75.77	75.77	76.09	75.32	670,200
September 18, 2025	74.5	75.54	75.54	76.1	74.42	380,404
September 17, 2025	74.84	75.27	75.27	76.27	74.84	317,715
September 16, 2025	75.56	74.69	74.69	75.84	74.6	267,900
September 15, 2025	75.68	75.98	75.98	76.24	75.53	278,622
September 12, 2025	75.66	75.81	75.81	76.22	75.57	294,628
September 11, 2025	74.74	75.95	75.95	76.06	74.61	331,000

ONE Gas, Inc. (OGS) NYSE