ONE Gas Inc. (OGS)
75.42
-0.17 (-0.22%)
Apr 01, 2025, 11:01 AM - Market open
ONE Gas Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 76.35 | 77.00 | 75.27 | 75.59 | -0.37 | -0.49% | 542,349 |
| Mar 28, 2025 | 74.14 | 76.17 | 73.84 | 75.96 | 2.23 | 3.02% | 516,210 |
| Mar 27, 2025 | 73.77 | 73.99 | 73.22 | 73.73 | 0.35 | 0.48% | 433,500 |
| Mar 26, 2025 | 72.79 | 73.81 | 72.75 | 73.38 | 0.55 | 0.76% | 304,938 |
| Mar 25, 2025 | 73.13 | 73.30 | 72.24 | 72.83 | -0.58 | -0.79% | 328,831 |
| Mar 24, 2025 | 73.30 | 74.48 | 73.30 | 73.41 | 0.33 | 0.45% | 372,910 |
| Mar 21, 2025 | 73.73 | 74.27 | 72.53 | 73.08 | -1.07 | -1.44% | 629,813 |
| Mar 20, 2025 | 74.42 | 75.02 | 73.98 | 74.15 | -0.35 | -0.47% | 244,742 |
| Mar 19, 2025 | 74.59 | 74.96 | 73.77 | 74.50 | 0.21 | 0.28% | 275,446 |
| Mar 18, 2025 | 74.54 | 74.57 | 73.59 | 74.29 | -0.25 | -0.34% | 320,500 |
| Mar 17, 2025 | 74.18 | 75.24 | 73.96 | 74.54 | 0.46 | 0.62% | 350,544 |
| Mar 14, 2025 | 72.54 | 74.19 | 72.22 | 74.08 | 1.67 | 2.31% | 465,849 |
| Mar 13, 2025 | 72.56 | 73.47 | 71.96 | 72.41 | -0.19 | -0.26% | 338,600 |
| Mar 12, 2025 | 72.92 | 73.10 | 71.74 | 72.60 | -0.93 | -1.26% | 348,000 |
| Mar 11, 2025 | 74.94 | 74.94 | 73.34 | 73.53 | -1.27 | -1.70% | 386,300 |
| Mar 10, 2025 | 74.89 | 76.46 | 74.29 | 74.80 | 0.17 | 0.23% | 411,900 |
| Mar 7, 2025 | 72.84 | 74.87 | 72.84 | 74.63 | 1.98 | 2.73% | 539,738 |
| Mar 6, 2025 | 73.47 | 73.47 | 71.94 | 72.65 | -1.23 | -1.66% | 331,800 |
| Mar 5, 2025 | 74.33 | 74.61 | 73.46 | 73.88 | -0.87 | -1.16% | 563,547 |
| Mar 4, 2025 | 75.87 | 76.44 | 74.27 | 74.75 | -1.30 | -1.71% | 469,200 |
| Mar 3, 2025 | 74.82 | 76.48 | 74.82 | 76.05 | 0.90 | 1.20% | 314,035 |
| Feb 28, 2025 | 74.66 | 75.25 | 74.10 | 75.15 | 1.04 | 1.40% | 419,900 |
| Feb 27, 2025 | 73.63 | 74.57 | 72.82 | 74.11 | -0.68 | -0.91% | 847,749 |
| Feb 26, 2025 | 74.47 | 75.03 | 74.06 | 74.79 | 0.15 | 0.20% | 416,324 |
| Feb 25, 2025 | 75.08 | 75.64 | 74.27 | 74.64 | -0.04 | -0.05% | 552,300 |
| Feb 24, 2025 | 73.51 | 75.22 | 73.13 | 74.68 | 1.55 | 2.12% | 628,400 |
| Feb 21, 2025 | 72.21 | 73.70 | 71.86 | 73.13 | 0.84 | 1.16% | 569,800 |
| Feb 20, 2025 | 72.42 | 73.02 | 68.58 | 72.29 | -0.13 | -0.18% | 932,500 |
| Feb 19, 2025 | 72.64 | 73.46 | 72.22 | 72.42 | -0.51 | -0.70% | 608,828 |
| Feb 18, 2025 | 71.73 | 73.23 | 71.11 | 72.93 | 1.40 | 1.96% | 537,600 |
| Feb 14, 2025 | 72.39 | 72.72 | 71.38 | 71.53 | -0.67 | -0.93% | 441,200 |
| Feb 13, 2025 | 71.26 | 72.34 | 71.02 | 72.20 | 0.96 | 1.35% | 291,435 |
| Feb 12, 2025 | 70.01 | 71.42 | 69.42 | 71.24 | 0.46 | 0.65% | 414,845 |
| Feb 11, 2025 | 69.72 | 70.88 | 69.72 | 70.78 | 0.58 | 0.83% | 311,900 |
| Feb 10, 2025 | 70.61 | 71.04 | 69.97 | 70.20 | -0.35 | -0.50% | 332,445 |
| Feb 7, 2025 | 70.95 | 71.49 | 70.40 | 70.55 | -0.58 | -0.82% | 292,019 |
| Feb 6, 2025 | 71.34 | 71.39 | 70.70 | 71.13 | 0.13 | 0.18% | 341,715 |
| Feb 5, 2025 | 70.72 | 71.39 | 70.66 | 71.00 | 0.74 | 1.05% | 265,818 |
| Feb 4, 2025 | 70.16 | 70.73 | 69.74 | 70.26 | -0.57 | -0.80% | 308,800 |
| Feb 3, 2025 | 70.10 | 71.08 | 69.37 | 70.83 | 0.19 | 0.27% | 432,000 |
| Jan 31, 2025 | 70.25 | 71.19 | 69.98 | 70.64 | 0.14 | 0.20% | 615,832 |
| Jan 30, 2025 | 69.87 | 70.50 | 69.55 | 70.50 | 1.43 | 2.07% | 277,832 |
| Jan 29, 2025 | 69.89 | 70.21 | 68.58 | 69.07 | -0.83 | -1.19% | 255,820 |
| Jan 28, 2025 | 70.26 | 70.75 | 69.29 | 69.90 | -0.74 | -1.05% | 352,829 |
| Jan 27, 2025 | 69.70 | 70.70 | 68.19 | 70.64 | 1.79 | 2.60% | 759,664 |
| Jan 24, 2025 | 68.82 | 69.24 | 68.35 | 68.85 | -0.49 | -0.71% | 646,109 |
| Jan 23, 2025 | 70.23 | 70.51 | 69.20 | 69.34 | -0.83 | -1.18% | 377,000 |
| Jan 22, 2025 | 72.00 | 72.00 | 69.79 | 70.17 | -1.99 | -2.76% | 535,500 |
| Jan 21, 2025 | 73.32 | 73.85 | 71.93 | 72.16 | -0.59 | -0.81% | 394,640 |
| Jan 17, 2025 | 72.83 | 73.41 | 72.27 | 72.75 | 0.16 | 0.22% | 487,336 |