ONE Gas Inc. (OGS)
NYSE: OGS
· Real-Time Price · USD
80.22
2.68 (3.46%)
At close: Sep 26, 2025, 3:59 PM
80.18
-0.05%
After-hours: Sep 26, 2025, 06:22 PM EDT
OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 79.33 | 80.90 | 78.86 | 80.19 | 80.19 | 3.42% | 734,412 |
| Sep 25, 2025 | 78.52 | 78.79 | 77.52 | 77.54 | 77.54 | -0.93% | 791,600 |
| Sep 24, 2025 | 77.56 | 78.54 | 77.56 | 78.27 | 78.27 | 1.15% | 617,402 |
| Sep 23, 2025 | 75.83 | 77.55 | 75.57 | 77.38 | 77.38 | 1.78% | 458,533 |
| Sep 22, 2025 | 75.85 | 76.20 | 75.52 | 76.03 | 76.03 | 0.34% | 342,641 |
| Sep 19, 2025 | 75.49 | 76.09 | 75.32 | 75.77 | 75.77 | 0.30% | 670,200 |
| Sep 18, 2025 | 74.50 | 76.10 | 74.42 | 75.54 | 75.54 | 0.36% | 380,404 |
| Sep 17, 2025 | 74.84 | 76.27 | 74.84 | 75.27 | 75.27 | 0.78% | 317,715 |
| Sep 16, 2025 | 75.56 | 75.84 | 74.60 | 74.69 | 74.69 | -1.70% | 267,900 |
| Sep 15, 2025 | 75.68 | 76.24 | 75.53 | 75.98 | 75.98 | 0.22% | 278,622 |
| Sep 12, 2025 | 75.66 | 76.22 | 75.57 | 75.81 | 75.81 | -0.18% | 294,628 |
| Sep 11, 2025 | 74.74 | 76.06 | 74.61 | 75.95 | 75.95 | 1.37% | 331,000 |
| Sep 10, 2025 | 74.66 | 75.16 | 74.48 | 74.92 | 74.92 | 0.28% | 279,200 |
| Sep 9, 2025 | 74.32 | 75.14 | 74.06 | 74.71 | 74.71 | 0.25% | 247,117 |
| Sep 8, 2025 | 75.95 | 75.95 | 74.20 | 74.52 | 74.52 | -1.93% | 400,000 |
| Sep 5, 2025 | 75.41 | 76.00 | 75.22 | 75.99 | 75.99 | 1.04% | 340,238 |
| Sep 4, 2025 | 75.85 | 75.85 | 74.34 | 75.21 | 75.21 | -0.24% | 279,500 |
| Sep 3, 2025 | 75.78 | 76.04 | 75.30 | 75.39 | 75.39 | -0.99% | 397,938 |
| Sep 2, 2025 | 76.06 | 76.63 | 75.92 | 76.14 | 76.14 | -0.47% | 355,407 |
| Aug 29, 2025 | 76.31 | 76.83 | 76.31 | 76.50 | 76.50 | 0.37% | 409,602 |