ONE Gas Inc. (OGS)
NYSE: OGS
· Real-Time Price · USD
75.97
0.76 (1.01%)
At close: Sep 05, 2025, 3:59 PM
75.99
0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
OGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.41 | 76.00 | 75.22 | 75.99 | 75.99 | 1.04% | 340,236 |
| 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 |
| Aug 28, 2025 | 76.48 | 76.53 | 75.91 | 76.22 | 76.22 | -0.39% | 578,800 |
| Aug 27, 2025 | 75.20 | 76.64 | 75.19 | 76.52 | 76.52 | 1.62% | 419,924 |
| Aug 26, 2025 | 75.46 | 75.68 | 74.99 | 75.30 | 75.30 | -0.11% | 357,500 |
| Aug 25, 2025 | 76.25 | 76.34 | 75.35 | 75.38 | 75.38 | -2.09% | 299,300 |
| Aug 22, 2025 | 75.83 | 77.17 | 74.84 | 76.99 | 76.99 | 2.34% | 690,310 |
| Aug 21, 2025 | 75.08 | 75.44 | 74.86 | 75.23 | 75.23 | 0.19% | 309,630 |
| Aug 20, 2025 | 75.38 | 76.01 | 74.83 | 75.09 | 75.09 | 0.37% | 490,308 |
| Aug 19, 2025 | 74.00 | 74.89 | 74.00 | 74.81 | 74.81 | 1.08% | 711,930 |
| Aug 18, 2025 | 74.97 | 75.19 | 73.91 | 74.01 | 74.01 | -2.15% | 580,700 |
| Aug 15, 2025 | 76.20 | 76.20 | 75.16 | 75.64 | 74.97 | -0.81% | 593,300 |
| Aug 14, 2025 | 76.41 | 76.66 | 75.95 | 76.26 | 75.58 | -0.30% | 277,525 |
| Aug 13, 2025 | 75.97 | 76.72 | 75.94 | 76.49 | 75.81 | 0.84% | 787,946 |
| Aug 12, 2025 | 75.37 | 75.91 | 74.44 | 75.85 | 75.18 | 0.96% | 430,300 |
| Aug 11, 2025 | 75.51 | 75.62 | 74.83 | 75.13 | 74.46 | -0.12% | 359,300 |
| Aug 8, 2025 | 75.32 | 75.92 | 74.61 | 75.22 | 74.55 | 0.13% | 530,600 |