ONE Gas, Inc. (OGS) NYSE

88.90

+2.34(+2.70%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	87.06	88.9	88.9	89.04	86.41	671,043
April 01, 2026	85.7	86.56	86.56	86.67	85.06	642,696
March 31, 2026	86.35	86.13	86.13	86.35	84.58	722,974
March 30, 2026	85.71	86.17	86.17	86.34	84.87	572,142
March 27, 2026	85.51	84.95	84.95	85.94	84.9	576,688
March 26, 2026	85.22	85.79	85.79	86.11	85.17	434,541
March 25, 2026	86.3	85.22	85.22	86.3	85	271,427
March 24, 2026	84.88	85.57	85.57	86.31	84.79	314,136
March 23, 2026	84.79	85.07	85.07	85.83	84.11	456,660
March 20, 2026	86.16	83.87	83.87	86.16	83.76	1.21M
March 19, 2026	85.5	86.15	86.15	86.64	85.39	411,998
March 18, 2026	86.24	85.85	85.85	86.24	85.19	529,622
March 17, 2026	87.88	86.89	86.89	87.9	86.52	696,802
March 16, 2026	88	86.99	86.99	88	86.95	501,476
March 13, 2026	87.7	87.49	87.49	88.03	86.92	407,145
March 12, 2026	85.66	86.89	86.89	87.42	85.35	530,734
March 11, 2026	86.92	86.14	86.14	86.92	85.48	619,529
March 10, 2026	85.84	86.23	86.23	87.24	85.71	407,852
March 09, 2026	86.83	87.15	87.15	87.17	85.56	522,456
March 06, 2026	86.17	87.05	87.05	87.1	85.31	451,305
March 05, 2026	86.92	86.75	86.75	86.96	86.03	443,018
March 04, 2026	86.24	87.7	87.7	87.88	86.17	223,244
March 03, 2026	86.74	87.26	87.26	87.38	85.14	352,858
March 02, 2026	86.81	87.37	87.37	87.79	86.18	485,704
February 27, 2026	86.98	87.44	87.44	87.84	86.67	475,000
February 26, 2026	85.98	86.54	86.54	86.84	85.36	429,200
February 25, 2026	84.97	85.77	85.77	86.09	84.22	377,347
February 24, 2026	86.44	85.39	85.39	86.79	84.71	339,725
February 23, 2026	84.74	86.21	86.21	86.79	84.74	332,449
February 20, 2026	85.95	85.52	0	86.1	84.44	633,600
February 19, 2026	86.51	85.55	0	86.68	84.51	784,000
February 18, 2026	86.71	83.99	0	86.71	83.94	490,430
February 17, 2026	86.77	85.74	0	86.77	85.58	428,900
February 13, 2026	85.07	86.04	0	86.18	84.68	403,107
February 12, 2026	83.86	85.02	0	85.34	83.27	446,105
February 11, 2026	82.44	83.37	0	83.92	82.44	465,046
February 10, 2026	81.25	83.07	0	83.33	81.25	333,500
February 09, 2026	82.29	81.77	0	82.29	80.69	348,029
February 06, 2026	82.69	82.49	0	84.11	82.33	584,700
February 05, 2026	82.05	82.75	0	83.52	81.7	489,400
February 04, 2026	81.41	81.48	0	82.47	81.01	412,500
February 03, 2026	79.7	80.51	0	81.36	79.18	521,817
February 02, 2026	80	79.92	0	80.73	79.25	796,100
January 30, 2026	78.98	79.56	0	79.66	78.32	623,133
January 29, 2026	78.2	79.09	0	79.36	78.05	525,120
January 28, 2026	79.15	78.01	0	79.24	77.74	458,631
January 27, 2026	78.74	79.18	0	79.57	78.61	377,327
January 26, 2026	77.67	78.99	0	79.88	77.33	712,933
January 23, 2026	77.29	77.23	0	77.42	76.39	644,700
January 22, 2026	78.82	77.49	0	79.06	77.26	659,100
January 21, 2026	79.16	78.79	0	79.37	78.15	550,500
January 20, 2026	78.74	78.58	0	79.03	78.1	420,222
January 16, 2026	77.51	78.71	0	78.75	77.51	436,234
January 15, 2026	77.87	77.93	0	78.43	77.56	482,800
January 14, 2026	77.66	77.55	0	77.91	77.29	380,400
January 13, 2026	76.52	77.27	0	77.7	76.26	283,143
January 12, 2026	76.74	76.8	0	77.85	76.51	275,500
January 09, 2026	77.58	77.01	0	78.48	76.85	345,014
January 08, 2026	76.47	77.37	0	78.23	76.28	332,826
January 07, 2026	76.9	76.81	0	77.33	76.08	377,800