ONE Gas, Inc.OGSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $77.51 | $78.75 | $77.51 | $78.71 | 436,234 |
| 1/15/2026 | $77.87 | $78.43 | $77.56 | $77.93 | 482,800 |
| 1/14/2026 | $77.66 | $77.91 | $77.29 | $77.55 | 380,400 |
| 1/13/2026 | $76.52 | $77.70 | $76.26 | $77.27 | 283,143 |
| 1/12/2026 | $76.74 | $77.85 | $76.51 | $76.80 | 275,500 |
| 1/9/2026 | $77.58 | $78.48 | $76.85 | $77.01 | 345,014 |
| 1/8/2026 | $76.47 | $78.23 | $76.28 | $77.37 | 332,826 |
| 1/7/2026 | $76.90 | $77.33 | $76.08 | $76.81 | 377,800 |
| 1/6/2026 | $76.30 | $76.81 | $75.98 | $76.74 | 432,900 |
| 1/5/2026 | $76.89 | $77.19 | $75.29 | $76.50 | 436,938 |
| 1/2/2026 | $77.18 | $77.85 | $76.41 | $77.42 | 329,228 |
| 12/31/2025 | $77.99 | $78.02 | $77.01 | $77.25 | 284,400 |
| 12/30/2025 | $78.35 | $78.35 | $77.84 | $77.97 | 225,937 |
| 12/29/2025 | $77.83 | $78.44 | $77.66 | $78.18 | 266,960 |
| 12/26/2025 | $78.25 | $78.49 | $77.32 | $77.66 | 136,600 |
| 12/24/2025 | $77.98 | $78.36 | $77.80 | $78.30 | 200,810 |
| 12/23/2025 | $77.43 | $78.28 | $77.12 | $77.72 | 317,343 |
| 12/22/2025 | $77.11 | $77.94 | $77.07 | $77.60 | 510,500 |
| 12/19/2025 | $78.58 | $78.80 | $76.75 | $77.53 | 1.21M |
| 12/18/2025 | $78.78 | $79.22 | $78.42 | $78.84 | 634,000 |
| 12/17/2025 | $77.57 | $79.23 | $77.56 | $78.62 | 498,507 |
| 12/16/2025 | $77.69 | $77.76 | $77.13 | $77.54 | 503,121 |
| 12/15/2025 | $77.10 | $77.70 | $76.55 | $77.65 | 447,789 |
| 12/12/2025 | $77.33 | $77.74 | $76.62 | $76.93 | 520,300 |
| 12/11/2025 | $76.95 | $77.71 | $76.83 | $77.05 | 439,243 |
| 12/10/2025 | $77.60 | $78.55 | $76.52 | $76.78 | 485,600 |
| 12/9/2025 | $78.27 | $78.74 | $77.44 | $77.64 | 366,733 |
| 12/8/2025 | $78.65 | $78.88 | $77.77 | $77.96 | 419,400 |
| 12/5/2025 | $78.50 | $79.18 | $78.27 | $78.75 | 321,939 |
| 12/4/2025 | $79.51 | $80.16 | $78.43 | $78.75 | 532,546 |
| 12/3/2025 | $82.31 | $82.31 | $79.45 | $79.79 | 895,700 |
| 12/2/2025 | $82.75 | $82.77 | $80.59 | $80.69 | 623,200 |
| 12/1/2025 | $83.16 | $83.39 | $82.51 | $82.69 | 358,800 |
| 11/28/2025 | $83.35 | $83.96 | $83.35 | $83.74 | 161,400 |
| 11/26/2025 | $82.85 | $83.66 | $82.71 | $83.46 | 300,030 |
| 11/25/2025 | $83.11 | $83.48 | $82.81 | $82.97 | 315,000 |
| 11/24/2025 | $82.80 | $83.02 | $82.09 | $82.74 | 636,300 |
| 11/21/2025 | $82.30 | $83.62 | $82.22 | $82.92 | 473,304 |
| 11/20/2025 | $81.82 | $82.97 | $81.53 | $81.84 | 419,421 |
| 11/19/2025 | $81.46 | $81.72 | $80.71 | $81.43 | 524,900 |
| 11/18/2025 | $81.41 | $82.19 | $80.80 | $81.40 | 542,394 |
| 11/17/2025 | $81.55 | $81.58 | $80.11 | $80.41 | 553,126 |
| 11/14/2025 | $80.88 | $81.98 | $79.55 | $81.07 | 513,500 |
| 11/13/2025 | $81.79 | $82.50 | $81.63 | $82.01 | 408,139 |
| 11/12/2025 | $81.94 | $82.12 | $80.90 | $81.77 | 625,600 |
| 11/11/2025 | $81.98 | $82.12 | $81.29 | $82.04 | 407,400 |
| 11/10/2025 | $82.05 | $82.07 | $81.33 | $81.47 | 433,222 |
| 11/7/2025 | $81.79 | $82.42 | $81.17 | $82.22 | 411,805 |
| 11/6/2025 | $80.67 | $81.87 | $80.34 | $81.43 | 575,000 |
| 11/5/2025 | $81.59 | $82.24 | $80.52 | $80.53 | 515,200 |
| 11/4/2025 | $79.82 | $81.98 | $77.95 | $81.87 | 622,724 |
| 11/3/2025 | $79.71 | $81.57 | $78.42 | $81.50 | 658,700 |
| 10/31/2025 | $80.38 | $80.65 | $79.43 | $80.19 | 629,717 |
| 10/30/2025 | $80.90 | $81.30 | $80.09 | $80.77 | 353,149 |
| 10/29/2025 | $82.70 | $82.83 | $80.17 | $80.55 | 541,000 |
| 10/28/2025 | $82.77 | $83.20 | $80.96 | $82.66 | 443,524 |
| 10/27/2025 | $82.59 | $83.39 | $82.13 | $83.17 | 579,631 |
| 10/24/2025 | $82.67 | $83.08 | $82.14 | $82.87 | 312,000 |
| 10/23/2025 | $82.69 | $82.69 | $81.31 | $82.24 | 396,339 |
| 10/22/2025 | $82.46 | $82.77 | $81.87 | $82.42 | 412,945 |
| 10/21/2025 | $83.00 | $83.00 | $81.92 | $81.94 | 250,505 |
| 10/20/2025 | $82.42 | $83.27 | $82.19 | $83.18 | 266,000 |