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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	76.2	75.64	75.64	76.2	75.16	593,300
August 14, 2025	76.41	76.26	76.26	76.66	75.95	277,525
August 13, 2025	75.97	76.49	76.49	76.72	75.94	787,946
August 12, 2025	75.37	75.85	75.85	75.91	74.44	430,300
August 11, 2025	75.51	75.13	75.13	75.62	74.83	359,300
August 08, 2025	75.32	75.22	75.22	75.92	74.61	530,600
August 07, 2025	74.08	75.12	75.12	75.64	74.08	486,600
August 06, 2025	72.37	73.83	73.83	74.6	71.72	639,620
August 05, 2025	73.31	72.64	72.64	73.31	72.08	516,430
August 04, 2025	72.6	73.31	73.31	73.44	72.57	356,700
August 01, 2025	73.1	72.51	72.51	73.21	72.36	570,600
July 31, 2025	72.19	72.7	72.7	72.84	72.12	676,300
July 30, 2025	72.86	72.95	72.95	73.6	72.75	417,700
July 29, 2025	72.74	72.76	72.76	72.89	72	410,239
July 28, 2025	72.81	72.18	72.18	72.98	72.07	260,148
July 25, 2025	72.99	72.93	72.93	73.71	72.67	401,500
July 24, 2025	73.75	73.02	73.02	73.76	72.94	301,100
July 23, 2025	74.71	73.66	73.66	74.93	73.29	438,600
July 22, 2025	74.48	74.65	74.65	75.76	74.25	390,532
July 21, 2025	73.74	74.46	74.46	74.81	73.71	294,000
July 18, 2025	73.3	73.45	73.45	74.24	73.1	436,736
July 17, 2025	73.06	73.14	73.14	73.49	72.59	490,656
July 16, 2025	72.82	72.98	72.98	73.52	72.52	426,834
July 15, 2025	73.77	72.8	72.8	74.65	72.31	362,100
July 14, 2025	73.1	74.02	74.02	74.09	72.91	444,900
July 11, 2025	73.34	73.12	73.12	73.46	72.74	397,900
July 10, 2025	72.6	73.68	73.68	74	72.52	311,900
July 09, 2025	72.71	73.14	73.14	73.35	72.43	437,000
July 08, 2025	72.33	72.16	72.16	72.75	71.74	647,800
July 07, 2025	72.77	72.71	72.71	73.13	72.39	492,238
July 03, 2025	72.39	72.95	72.95	73.03	72.26	343,200
July 02, 2025	72.22	72.31	72.31	72.84	71.48	535,400
July 01, 2025	71.57	72.75	72.75	73.1	71.27	518,900
June 30, 2025	71.57	71.86	71.86	71.88	70.97	746,500
June 27, 2025	72.07	71.59	71.59	72.78	71.51	1.27M
June 26, 2025	71.5	72.14	72.14	72.31	71.5	582,600
June 25, 2025	73.36	71.92	71.92	73.5	71.81	525,000
June 24, 2025	73.25	73.64	73.64	73.96	72.92	380,683
June 23, 2025	72.54	73.65	73.65	73.67	72.13	567,445
June 20, 2025	71.98	72.08	72.08	72.57	71.23	1.49M
June 18, 2025	71.73	71.75	71.75	72.32	71.62	583,920
June 17, 2025	71.65	71.79	71.79	72.03	70.87	405,315
June 16, 2025	73.2	71.75	71.75	73.3	71.41	653,200
June 13, 2025	73.71	72.6	72.6	74	72.41	397,200
June 12, 2025	73.71	73.94	73.94	73.94	73.39	348,700
June 11, 2025	74.47	74.05	74.05	74.82	73.88	365,945
June 10, 2025	73.69	74.55	74.55	74.61	73.69	334,800
June 09, 2025	73.19	73.61	73.61	73.9	72.83	403,400
June 06, 2025	73.93	73.44	73.44	74.23	73.02	394,951
June 05, 2025	73.46	73.41	73.41	73.55	72.59	491,200
June 04, 2025	74.7	73.49	73.49	75.29	73.35	974,208
June 03, 2025	74.8	75.3	75.3	75.61	74.35	878,500
June 02, 2025	74.31	74.67	74.67	75.28	74.24	907,134
May 30, 2025	74.29	74.76	74.76	74.96	74.09	1.1M
May 29, 2025	73.2	74.33	74.33	74.35	72.66	650,100
May 28, 2025	74.94	73.54	73.54	75.08	73.27	688,339
May 27, 2025	74.99	75.21	75.21	75.42	74.33	633,400
May 23, 2025	73.85	74.46	74.46	74.5	73.24	755,512
May 22, 2025	74.08	73.49	73.49	74.41	72.55	739,145
May 21, 2025	75.87	74.79	74.79	75.97	74.53	575,540

ONE Gas, Inc. (OGS) NYSE