ONE Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	72.07	72.78	71.51	71.59	71.59	-0.76%	1,152,144
Jun 26, 2025	71.50	72.31	71.50	72.14	72.14	0.31%	582,581
Jun 25, 2025	73.36	73.50	71.81	71.92	71.92	-2.34%	524,979
Jun 24, 2025	73.25	73.96	72.92	73.64	73.64	-0.01%	380,683
Jun 23, 2025	72.54	73.67	72.13	73.65	73.65	2.18%	567,445
Jun 20, 2025	71.98	72.57	71.23	72.08	72.08	0.46%	1,486,598
Jun 18, 2025	71.73	72.32	71.62	71.75	71.75	-0.06%	583,920
Jun 17, 2025	71.65	72.03	70.87	71.79	71.79	0.06%	405,315
Jun 16, 2025	73.20	73.30	71.41	71.75	71.75	-1.17%	653,178
Jun 13, 2025	73.71	74.00	72.41	72.60	72.60	-1.81%	397,188
Jun 12, 2025	73.71	73.95	73.39	73.94	73.94	-0.15%	348,654
Jun 11, 2025	74.47	74.82	73.88	74.05	74.05	-0.67%	365,945
Jun 10, 2025	73.69	74.61	73.69	74.55	74.55	1.28%	334,781
Jun 9, 2025	73.19	73.90	72.84	73.61	73.61	0.23%	403,384
Jun 6, 2025	73.93	74.23	73.03	73.44	73.44	0.04%	396,007
Jun 5, 2025	73.46	73.55	72.59	73.41	73.41	-0.11%	491,154
Jun 4, 2025	74.70	75.29	73.35	73.49	73.49	-2.40%	974,208
Jun 3, 2025	74.80	75.61	74.35	75.30	75.30	0.84%	878,472
Jun 2, 2025	74.31	75.28	74.24	74.67	74.67	-0.12%	907,134
May 30, 2025	74.29	74.96	74.09	74.76	74.76	0.58%	1,099,886
May 29, 2025	73.20	74.35	72.66	74.33	74.33	1.07%	650,096
May 28, 2025	74.94	75.08	73.27	73.54	73.54	-2.22%	688,339
May 27, 2025	74.99	75.42	74.33	75.21	75.21	1.01%	633,380
May 23, 2025	73.85	74.50	73.24	74.46	74.46	1.32%	755,512
May 22, 2025	74.08	74.41	72.55	73.49	73.49	-1.74%	739,145
May 21, 2025	75.87	75.97	74.53	74.79	74.79	-1.76%	575,540
May 20, 2025	75.57	76.54	75.12	76.13	76.13	0.53%	911,011
May 19, 2025	74.60	75.73	74.35	75.73	75.73	0.58%	513,420
May 16, 2025	73.87	75.31	73.70	75.29	74.63	1.54%	563,533
May 15, 2025	72.46	74.17	71.73	74.15	73.50	3.24%	798,634
May 14, 2025	72.95	73.17	70.94	71.82	71.19	-2.01%	922,906
May 13, 2025	74.52	74.87	72.98	73.29	72.65	-1.76%	1,070,467
May 12, 2025	77.21	77.30	74.16	74.60	73.95	-3.17%	1,057,958
May 9, 2025	78.50	78.59	75.70	77.04	76.36	-3.35%	2,829,550
May 8, 2025	81.67	81.79	79.64	79.71	79.01	-2.05%	555,676
May 7, 2025	80.59	82.25	80.36	81.38	80.67	0.63%	562,121
May 6, 2025	80.11	81.79	79.22	80.87	80.16	3.35%	1,007,287
May 5, 2025	77.84	78.58	77.43	78.25	77.56	-0.24%	421,479
May 2, 2025	78.36	78.65	77.50	78.44	77.75	0.73%	385,252
May 1, 2025	78.25	78.72	77.60	77.87	77.19	-0.82%	379,674
Apr 30, 2025	78.17	78.69	76.69	78.51	77.82	0.28%	717,697
Apr 29, 2025	77.55	78.87	77.41	78.29	77.60	0.41%	563,491
Apr 28, 2025	77.67	78.33	77.28	77.97	77.29	0.17%	425,294
Apr 25, 2025	78.54	78.69	77.80	77.84	77.16	-0.85%	415,901
Apr 24, 2025	78.43	78.70	77.55	78.51	77.82	-0.10%	516,368
Apr 23, 2025	78.52	79.24	77.22	78.59	77.90	0.13%	749,958
Apr 22, 2025	77.41	78.65	77.39	78.49	77.80	2.19%	342,945
Apr 21, 2025	77.38	77.60	76.21	76.81	76.14	-0.88%	400,682
Apr 17, 2025	76.82	78.75	76.82	77.49	76.81	0.74%	422,264
Apr 16, 2025	76.87	77.63	76.39	76.92	76.25	0.39%	625,342