5 DAY PERFORMANCE
+20.13%
1 MONTH PERFORMANCE
+10.19%
3 MONTH PERFORMANCE
+10.59%
6 MONTH PERFORMANCE
-3.82%
YEAR-TO-DATE PERFORMANCE
+12.85%
1 YEAR PERFORMANCE
+8.38%
ONE Gas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $72.12 | $72.50 (0.53%) | $73.30 | $72.09 | 662.90 K | $4.56 B |
| 10/08/2026 | $71.88 | $72.36 (0.67%) | $72.51 | $71.46 | 1.34 M | $4.56 B |
| 10/07/2026 | $72.97 | $72.65 (-0.44%) | $73.29 | $72.54 | 510.73 K | $4.57 B |
| 10/06/2026 | $73.08 | $73.15 (0.1%) | $73.39 | $72.45 | 563.81 K | $4.61 B |
| 10/05/2026 | $72.58 | $72.57 (-0.01%) | $73.09 | $71.87 | 577.40 K | $4.57 B |
| 10/02/2026 | $72.07 | $72.57 (0.69%) | $73.01 | $72.07 | 562.30 K | $4.57 B |
| 10/01/2026 | $71.72 | $71.71 (-0.01%) | $71.89 | $70.37 | 632.20 K | $4.51 B |
| 09/30/2026 | $72.49 | $71.87 (-0.86%) | $72.73 | $71.61 | 692.64 K | $4.52 B |
| 09/29/2026 | $71.71 | $72.20 (0.68%) | $72.29 | $71.23 | 645.60 K | $4.55 B |
| 09/28/2026 | $71.99 | $71.66 (-0.46%) | $72.11 | $70.91 | 698.50 K | $4.51 B |
| 09/25/2026 | $71.82 | $71.80 (-0.03%) | $72.23 | $71.27 | 789.60 K | $4.52 B |
| 09/24/2026 | $72.65 | $71.95 (-0.96%) | $73.10 | $71.60 | 569.80 K | $4.53 B |
| 09/23/2026 | $73.18 | $72.29 (-1.22%) | $73.33 | $71.83 | 992.62 K | $4.55 B |
| 09/22/2026 | $74.26 | $73.57 (-0.93%) | $74.43 | $73.49 | 553.80 K | $4.63 B |
| 09/21/2026 | $75.79 | $74.31 (-1.95%) | $75.98 | $74.28 | 406.91 K | $4.68 B |
| 09/18/2026 | $75.67 | $75.19 (-0.63%) | $75.77 | $74.65 | 1.10 M | $4.73 B |
| 09/17/2026 | $76.65 | $76.24 (-0.53%) | $76.93 | $76.07 | 442.70 K | $4.80 B |
| 09/16/2026 | $76.80 | $76.45 (-0.46%) | $77.37 | $76.06 | 576.32 K | $4.81 B |
| 09/15/2026 | $77.30 | $76.35 (-1.23%) | $77.56 | $76.06 | 762.43 K | $4.81 B |
| 09/14/2026 | $78.03 | $77.28 (-0.96%) | $78.14 | $77.20 | 554.10 K | $4.87 B |
| 09/11/2026 | $78.61 | $77.34 (-1.62%) | $78.61 | $77.20 | 551.00 K | $4.87 B |
| 09/10/2026 | $79.42 | $78.16 (-1.59%) | $80.22 | $77.77 | 657.11 K | $4.92 B |
| 09/09/2026 | $81.13 | $79.12 (-2.48%) | $81.16 | $78.10 | 725.50 K | $4.98 B |
| 09/08/2026 | $80.31 | $80.75 (0.55%) | $81.24 | $79.91 | 412.10 K | $5.08 B |
| 09/04/2026 | $80.81 | $79.86 (-1.18%) | $80.83 | $79.63 | 451.12 K | $5.03 B |
| 09/03/2026 | $80.21 | $80.54 (0.41%) | $80.95 | $79.78 | 311.30 K | $5.07 B |
| 09/02/2026 | $80.45 | $79.95 (-0.62%) | $80.45 | $79.34 | 408.42 K | $5.03 B |
| 09/01/2026 | $79.58 | $80.36 (0.98%) | $80.42 | $79.17 | 362.70 K | $5.06 B |
| 08/31/2026 | $78.87 | $79.27 (0.51%) | $80.10 | $78.01 | 535.70 K | $4.99 B |
| 08/28/2026 | $80.14 | $79.47 (-0.84%) | $80.48 | $79.13 | 551.81 K | $5.00 B |
| 08/27/2026 | $80.40 | $79.61 (-0.98%) | $80.40 | $79.10 | 413.90 K | $5.01 B |
| 08/26/2026 | $80.35 | $81.10 (0.93%) | $81.37 | $80.08 | 315.44 K | $5.11 B |
| 08/25/2026 | $79.92 | $80.41 (0.61%) | $80.75 | $79.92 | 391.04 K | $5.06 B |
| 08/24/2026 | $78.83 | $80.35 (1.93%) | $80.45 | $78.83 | 378.90 K | $5.06 B |
| 08/21/2026 | $81.97 | $78.83 (-3.83%) | $81.97 | $78.74 | 717.80 K | $4.96 B |
| 08/20/2026 | $81.16 | $81.39 (0.28%) | $82.38 | $81.16 | 320.82 K | $5.12 B |
| 08/19/2026 | $81.57 | $81.39 (-0.22%) | $82.23 | $81.21 | 519.20 K | $5.12 B |
| 08/18/2026 | $80.88 | $81.05 (0.21%) | $81.66 | $80.14 | 464.84 K | $5.10 B |
| 08/17/2026 | $79.47 | $79.98 (0.64%) | $80.16 | $79.47 | 338.80 K | $5.04 B |
| 08/14/2026 | $80.81 | $80.98 (0.21%) | $81.52 | $80.53 | 353.70 K | $5.10 B |
| 08/13/2026 | $81.15 | $81.01 (-0.17%) | $82.00 | $80.79 | 485.54 K | $5.10 B |
| 08/12/2026 | $79.61 | $80.38 (0.97%) | $80.45 | $79.14 | 427.12 K | $5.06 B |
| 08/11/2026 | $78.03 | $79.60 (2.01%) | $79.79 | $77.99 | 346.80 K | $5.01 B |
| 08/10/2026 | $79.80 | $78.87 (-1.17%) | $80.85 | $78.47 | 431.33 K | $4.97 B |
| 08/07/2026 | $80.18 | $80.22 (0.05%) | $80.46 | $78.80 | 393.21 K | $5.05 B |
| 08/06/2026 | $80.47 | $79.62 (-1.06%) | $80.76 | $79.22 | 550.20 K | $5.01 B |
| 08/05/2026 | $79.15 | $79.25 (0.13%) | $79.87 | $77.07 | 1.05 M | $4.99 B |
| 08/04/2026 | $78.92 | $77.33 (-2.01%) | $79.19 | $76.71 | 685.81 K | $4.87 B |
| 08/03/2026 | $78.29 | $78.40 (0.14%) | $79.05 | $77.46 | 565.03 K | $4.94 B |
| 07/31/2026 | $78.70 | $77.65 (-1.33%) | $78.70 | $77.37 | 580.40 K | $4.89 B |
| 07/30/2026 | $79.13 | $78.09 (-1.31%) | $79.72 | $77.85 | 419.40 K | $4.91 B |
| 07/29/2026 | $80.86 | $79.81 (-1.3%) | $81.36 | $79.68 | 506.04 K | $5.02 B |
| 07/28/2026 | $80.80 | $80.70 (-0.12%) | $82.14 | $80.61 | 329.37 K | $5.08 B |
| 07/27/2026 | $80.52 | $79.97 (-0.68%) | $80.94 | $79.70 | 466.00 K | $5.03 B |
| 07/24/2026 | $80.46 | $80.53 (0.09%) | $81.28 | $80.26 | 333.42 K | $5.07 B |
| 07/23/2026 | $79.48 | $79.98 (0.63%) | $80.70 | $79.14 | 447.42 K | $5.03 B |
| 07/22/2026 | $79.30 | $80.27 (1.22%) | $80.34 | $79.08 | 516.83 K | $5.05 B |
| 07/21/2026 | $79.08 | $78.61 (-0.59%) | $79.08 | $78.29 | 487.84 K | $4.95 B |
| 07/20/2026 | $79.67 | $79.45 (-0.28%) | $80.44 | $78.94 | 386.80 K | $5.00 B |
| 07/17/2026 | $79.38 | $79.74 (0.45%) | $81.66 | $79.38 | 610.60 K | $5.02 B |
| 07/16/2026 | $78.26 | $79.79 (1.96%) | $79.89 | $78.19 | 485.70 K | $5.02 B |
| 07/15/2026 | $78.99 | $78.05 (-1.19%) | $79.34 | $78.02 | 450.80 K | $4.91 B |
| 07/14/2026 | $80.46 | $79.15 (-1.63%) | $80.98 | $79.02 | 567.80 K | $4.98 B |
| 07/13/2026 | $79.69 | $80.38 (0.87%) | $80.94 | $79.46 | 582.52 K | $5.06 B |
| 07/10/2026 | $78.81 | $79.17 (0.46%) | $79.55 | $78.73 | 381.01 K | $4.98 B |
| 07/09/2026 | $78.07 | $78.83 (0.97%) | $79.70 | $77.85 | 1.13 M | $4.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
