5 DAY PERFORMANCE
+7.11%
1 MONTH PERFORMANCE
+8.26%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
+2.10%
YEAR-TO-DATE PERFORMANCE
+12.85%
1 YEAR PERFORMANCE
+13.24%
ONE Gas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $77.86 | $78.23 (0.48%) | $79.01 | $77.20 | 831.80 K | $4.92 B |
| 07/07/2026 | $76.57 | $77.84 (1.66%) | $78.74 | $76.31 | 547.30 K | $4.90 B |
| 07/06/2026 | $76.88 | $75.65 (-1.6%) | $76.97 | $75.59 | 478.23 K | $4.76 B |
| 07/02/2026 | $77.38 | $77.32 (-0.08%) | $77.50 | $76.30 | 561.40 K | $4.86 B |
| 07/01/2026 | $76.84 | $76.30 (-0.7%) | $77.61 | $76.24 | 611.90 K | $4.80 B |
| 06/30/2026 | $78.44 | $77.07 (-1.75%) | $78.61 | $77.00 | 646.74 K | $4.85 B |
| 06/29/2026 | $78.93 | $78.68 (-0.32%) | $79.33 | $78.13 | 644.20 K | $4.95 B |
| 06/26/2026 | $79.30 | $79.64 (0.43%) | $80.20 | $79.09 | 2.41 M | $5.01 B |
| 06/25/2026 | $78.20 | $78.63 (0.55%) | $79.25 | $77.69 | 526.40 K | $4.95 B |
| 06/24/2026 | $78.28 | $78.07 (-0.27%) | $78.33 | $77.61 | 701.40 K | $4.91 B |
| 06/23/2026 | $75.88 | $77.99 (2.78%) | $78.43 | $75.78 | 737.51 K | $4.91 B |
| 06/22/2026 | $76.20 | $76.43 (0.3%) | $77.26 | $75.62 | 587.50 K | $4.81 B |
| 06/18/2026 | $75.77 | $76.76 (1.31%) | $77.09 | $75.68 | 1.87 M | $4.83 B |
| 06/17/2026 | $76.49 | $76.05 (-0.58%) | $77.06 | $75.35 | 607.20 K | $4.78 B |
| 06/16/2026 | $77.56 | $76.97 (-0.76%) | $78.29 | $76.38 | 592.92 K | $4.84 B |
| 06/15/2026 | $77.77 | $77.38 (-0.5%) | $78.28 | $76.77 | 542.65 K | $4.87 B |
| 06/12/2026 | $76.87 | $77.78 (1.18%) | $78.19 | $76.62 | 721.50 K | $4.89 B |
| 06/11/2026 | $77.43 | $76.09 (-1.73%) | $77.89 | $75.96 | 744.10 K | $4.79 B |
| 06/10/2026 | $77.02 | $76.94 (-0.1%) | $77.90 | $76.30 | 675.54 K | $4.84 B |
| 06/09/2026 | $76.24 | $76.00 (-0.31%) | $77.33 | $75.58 | 901.90 K | $4.78 B |
| 06/08/2026 | $78.03 | $76.18 (-2.37%) | $78.43 | $76.10 | 704.52 K | $4.79 B |
| 06/05/2026 | $77.86 | $78.40 (0.69%) | $79.37 | $77.25 | 491.80 K | $4.93 B |
| 06/04/2026 | $77.26 | $77.30 (0.05%) | $77.69 | $76.55 | 546.50 K | $4.86 B |
| 06/03/2026 | $77.68 | $76.80 (-1.13%) | $78.55 | $76.73 | 631.90 K | $4.83 B |
| 06/02/2026 | $76.21 | $77.47 (1.65%) | $77.64 | $76.08 | 1.02 M | $4.87 B |
| 06/01/2026 | $77.06 | $76.02 (-1.35%) | $77.88 | $76.02 | 701.41 K | $4.78 B |
| 05/29/2026 | $78.96 | $77.74 (-1.55%) | $79.13 | $77.74 | 782.04 K | $4.89 B |
| 05/28/2026 | $81.22 | $79.10 (-2.61%) | $81.34 | $79.03 | 916.41 K | $4.98 B |
| 05/27/2026 | $81.57 | $81.35 (-0.27%) | $82.31 | $80.34 | 861.70 K | $5.12 B |
| 05/26/2026 | $82.37 | $81.74 (-0.76%) | $82.91 | $81.70 | 660.13 K | $5.14 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.
