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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	75.41	75.99	75.99	76	75.22	340,238
September 04, 2025	75.85	75.21	75.21	75.85	74.34	279,500
September 03, 2025	75.78	75.39	75.39	76.04	75.3	397,938
September 02, 2025	76.06	76.14	76.14	76.63	75.92	355,407
August 29, 2025	76.31	76.5	76.5	76.83	76.31	409,602
August 28, 2025	76.48	76.22	76.22	76.53	75.91	578,800
August 27, 2025	75.2	76.52	76.52	76.64	75.19	419,924
August 26, 2025	75.46	75.3	75.3	75.68	74.99	357,500
August 25, 2025	76.25	75.38	75.38	76.34	75.35	299,300
August 22, 2025	75.83	76.99	76.99	77.17	74.84	690,310
August 21, 2025	75.08	75.23	75.23	75.44	74.86	309,630
August 20, 2025	75.38	75.09	75.09	76.01	74.83	490,308
August 19, 2025	74	74.81	74.81	74.89	74	711,930
August 18, 2025	74.97	74.01	74.01	75.19	73.91	580,700
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

ONE Gas, Inc. (OGS) NYSE