ONE Gas Inc. (OGS)
NYSE: OGS
· Real-Time Price · USD
75.77
-0.49 (-0.64%)
At close: Aug 15, 2025, 12:48 PM
OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 76.41 | 76.66 | 75.96 | 76.26 | 76.26 | -0.30% | 185,354 |
| Aug 13, 2025 | 75.97 | 76.72 | 75.94 | 76.49 | 76.49 | 0.84% | 787,946 |
| Aug 12, 2025 | 75.37 | 75.91 | 74.44 | 75.85 | 75.85 | 0.96% | 430,300 |
| Aug 11, 2025 | 75.51 | 75.62 | 74.83 | 75.13 | 75.13 | -0.12% | 359,300 |
| Aug 8, 2025 | 75.32 | 75.92 | 74.61 | 75.22 | 75.22 | 0.13% | 530,600 |
| Aug 7, 2025 | 74.08 | 75.64 | 74.08 | 75.12 | 75.12 | 1.75% | 486,600 |
| Aug 6, 2025 | 72.37 | 74.60 | 71.72 | 73.83 | 73.83 | 1.64% | 639,620 |
| Aug 5, 2025 | 73.31 | 73.31 | 72.08 | 72.64 | 72.64 | -0.91% | 516,430 |
| Aug 4, 2025 | 72.60 | 73.44 | 72.57 | 73.31 | 73.31 | 1.10% | 356,700 |
| Aug 1, 2025 | 73.10 | 73.21 | 72.36 | 72.51 | 72.51 | -0.26% | 570,600 |
| Jul 31, 2025 | 72.19 | 72.84 | 72.12 | 72.70 | 72.70 | -0.34% | 676,300 |
| Jul 30, 2025 | 72.86 | 73.60 | 72.75 | 72.95 | 72.95 | 0.26% | 417,700 |
| Jul 29, 2025 | 72.74 | 72.89 | 72.00 | 72.76 | 72.76 | 0.80% | 410,239 |
| Jul 28, 2025 | 72.81 | 72.98 | 72.07 | 72.18 | 72.18 | -1.03% | 260,148 |
| Jul 25, 2025 | 72.99 | 73.71 | 72.67 | 72.93 | 72.93 | -0.12% | 401,500 |
| Jul 24, 2025 | 73.75 | 73.76 | 72.94 | 73.02 | 73.02 | -0.87% | 301,100 |
| Jul 23, 2025 | 74.71 | 74.93 | 73.29 | 73.66 | 73.66 | -1.33% | 438,600 |
| Jul 22, 2025 | 74.48 | 75.76 | 74.25 | 74.65 | 74.65 | 0.26% | 390,532 |
| Jul 21, 2025 | 73.74 | 74.81 | 73.71 | 74.46 | 74.46 | 1.38% | 294,000 |
| Jul 18, 2025 | 73.30 | 74.24 | 73.10 | 73.45 | 73.45 | 0.42% | 436,736 |