ONE Gas, Inc. Common Stock (OGS)
88.96
-0.72 (-0.80%)
NYSE · Last Trade: Apr 18th, 11:04 PM EDT
Historical Prices For ONE Gas, Inc. Common Stock (OGS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2026 | 89.23 | 89.38 | 87.76 | 88.96 | 437,587 | 88.96 |
| 4/16/2026 | 88.31 | 89.76 | 88.11 | 89.68 | 407,692 | 89.68 |
| 4/15/2026 | 88.32 | 89.02 | 87.73 | 88.61 | 378,468 | 88.61 |
| 4/14/2026 | 87.95 | 89.11 | 87.53 | 88.93 | 338,764 | 88.93 |
| 4/13/2026 | 90.01 | 90.07 | 87.91 | 88.44 | 390,700 | 88.44 |
| 4/10/2026 | 90.61 | 90.61 | 89.96 | 90.00 | 295,107 | 90.00 |
| 4/09/2026 | 88.33 | 90.78 | 88.33 | 90.64 | 317,666 | 90.64 |
| 4/08/2026 | 88.57 | 89.89 | 88.24 | 89.83 | 501,042 | 89.83 |
| 4/07/2026 | 88.68 | 90.00 | 88.50 | 89.44 | 358,496 | 89.44 |
| 4/06/2026 | 88.71 | 89.11 | 88.38 | 88.55 | 409,285 | 88.55 |
| 4/02/2026 | 87.06 | 89.04 | 86.41 | 88.90 | 671,065 | 88.90 |
| 4/01/2026 | 85.70 | 86.67 | 85.06 | 86.56 | 642,697 | 86.56 |
| 3/31/2026 | 86.35 | 86.35 | 84.58 | 86.13 | 734,728 | 86.13 |
| 3/30/2026 | 85.71 | 86.34 | 84.87 | 86.17 | 572,242 | 86.17 |
| 3/27/2026 | 85.51 | 85.94 | 84.90 | 84.95 | 580,929 | 84.95 |
| 3/26/2026 | 85.22 | 86.11 | 85.17 | 85.79 | 434,542 | 85.79 |
| 3/25/2026 | 86.30 | 86.31 | 85.00 | 85.22 | 286,854 | 85.22 |
| 3/24/2026 | 84.88 | 86.31 | 84.79 | 85.57 | 442,865 | 85.57 |
| 3/23/2026 | 84.79 | 85.83 | 84.11 | 85.07 | 456,905 | 85.07 |
| 3/20/2026 | 86.16 | 86.16 | 83.76 | 83.87 | 1,281,304 | 83.87 |
| 3/19/2026 | 85.50 | 86.64 | 85.39 | 86.15 | 414,195 | 86.15 |
| 3/18/2026 | 86.24 | 86.24 | 85.19 | 85.85 | 529,622 | 85.85 |
| 3/17/2026 | 87.88 | 87.90 | 86.52 | 86.89 | 696,802 | 86.89 |
| 3/16/2026 | 88.00 | 88.00 | 86.95 | 86.99 | 501,477 | 86.99 |
| 3/13/2026 | 87.70 | 88.03 | 86.92 | 87.49 | 425,056 | 87.49 |
| 3/12/2026 | 85.66 | 87.42 | 85.34 | 86.89 | 530,734 | 86.89 |
| 3/11/2026 | 86.92 | 86.92 | 85.48 | 86.14 | 620,103 | 86.14 |
| 3/10/2026 | 85.84 | 87.24 | 85.71 | 86.23 | 410,705 | 86.23 |
| 3/09/2026 | 86.83 | 87.19 | 85.56 | 87.15 | 538,606 | 87.15 |
| 3/06/2026 | 86.17 | 87.10 | 85.31 | 87.05 | 451,305 | 87.05 |
| 3/05/2026 | 86.92 | 86.96 | 86.03 | 86.75 | 443,018 | 86.75 |
| 3/04/2026 | 86.24 | 87.88 | 86.17 | 87.70 | 379,346 | 87.70 |
| 3/03/2026 | 86.74 | 87.44 | 85.06 | 87.26 | 500,403 | 87.26 |
| 3/02/2026 | 86.81 | 87.79 | 86.17 | 87.37 | 485,704 | 87.37 |
| 2/27/2026 | 86.98 | 87.84 | 86.67 | 87.44 | 474,968 | 87.44 |
| 2/26/2026 | 85.98 | 86.83 | 85.36 | 86.54 | 429,182 | 86.54 |
| 2/25/2026 | 84.97 | 86.09 | 84.22 | 85.77 | 377,348 | 85.77 |
| 2/24/2026 | 86.44 | 86.79 | 84.71 | 85.39 | 339,724 | 85.39 |
| 2/23/2026 | 84.74 | 86.79 | 84.74 | 86.21 | 332,450 | 86.21 |
| 2/20/2026 | 85.95 | 86.10 | 84.44 | 85.52 | 633,594 | 85.52 |
| 2/19/2026 | 86.51 | 86.68 | 84.51 | 85.55 | 783,988 | 85.55 |
| 2/18/2026 | 86.71 | 86.71 | 83.94 | 83.99 | 490,430 | 83.99 |
| 2/17/2026 | 86.77 | 86.77 | 85.58 | 85.74 | 428,878 | 85.74 |
| 2/13/2026 | 85.07 | 86.18 | 84.68 | 86.04 | 403,107 | 86.04 |
| 2/12/2026 | 83.86 | 85.34 | 83.27 | 85.02 | 446,105 | 85.02 |
| 2/11/2026 | 82.44 | 83.92 | 82.44 | 83.37 | 482,866 | 83.37 |
| 2/10/2026 | 81.25 | 83.33 | 81.25 | 83.07 | 333,470 | 83.07 |
| 2/09/2026 | 82.29 | 82.29 | 80.69 | 81.77 | 348,029 | 81.77 |
| 2/06/2026 | 82.69 | 84.11 | 82.33 | 82.49 | 584,682 | 82.49 |
| 2/05/2026 | 82.05 | 83.52 | 81.70 | 82.75 | 489,355 | 82.75 |
| 2/04/2026 | 81.41 | 82.47 | 81.01 | 81.48 | 412,479 | 81.48 |
| 2/03/2026 | 79.70 | 81.36 | 79.18 | 80.51 | 521,817 | 80.51 |
| 2/02/2026 | 80.00 | 80.73 | 79.25 | 79.92 | 796,083 | 79.92 |
| 1/30/2026 | 78.98 | 79.66 | 78.32 | 79.56 | 623,133 | 79.56 |
| 1/29/2026 | 78.20 | 79.36 | 78.05 | 79.09 | 525,120 | 79.09 |
| 1/28/2026 | 79.15 | 79.23 | 77.74 | 78.01 | 458,631 | 78.01 |
| 1/27/2026 | 78.74 | 79.57 | 78.61 | 79.18 | 377,327 | 79.18 |
| 1/26/2026 | 77.67 | 79.88 | 77.33 | 78.99 | 712,933 | 78.99 |
| 1/23/2026 | 77.29 | 77.42 | 76.39 | 77.23 | 644,667 | 77.23 |
| 1/22/2026 | 78.82 | 79.06 | 77.26 | 77.49 | 659,075 | 77.49 |
| 1/21/2026 | 79.16 | 79.37 | 78.14 | 78.79 | 550,472 | 78.79 |
| 1/20/2026 | 78.74 | 79.03 | 78.10 | 78.58 | 420,222 | 78.58 |