5 DAY PERFORMANCE
-9.19%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
-4.76%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
+7.44%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $72.92 | $72.60 (-0.44%) | $73.10 | $71.74 | 347,991 | $4.08 B |
| 03/11/2025 | $74.94 | $73.53 (-1.88%) | $74.94 | $73.34 | 386,300 | $4.18 B |
| 03/10/2025 | $74.89 | $74.80 (-0.12%) | $76.46 | $74.29 | 411,900 | $4.25 B |
| 03/07/2025 | $72.84 | $74.63 (2.46%) | $74.87 | $72.84 | 539,738 | $4.24 B |
| 03/06/2025 | $73.47 | $72.65 (-1.12%) | $73.47 | $71.94 | 331,800 | $4.13 B |
| 03/05/2025 | $74.33 | $73.88 (-0.61%) | $74.61 | $73.46 | 563,547 | $4.20 B |
| 03/04/2025 | $75.87 | $74.75 (-1.48%) | $76.44 | $74.27 | 469,200 | $4.25 B |
| 03/03/2025 | $74.82 | $76.05 (1.64%) | $76.48 | $74.82 | 314,035 | $4.32 B |
| 02/28/2025 | $74.66 | $75.15 (0.66%) | $75.25 | $74.10 | 419,900 | $4.27 B |
| 02/27/2025 | $73.63 | $74.11 (0.65%) | $74.57 | $72.82 | 847,749 | $4.21 B |
| 02/26/2025 | $74.47 | $74.79 (0.43%) | $75.03 | $74.06 | 416,324 | $4.25 B |
| 02/25/2025 | $75.08 | $74.64 (-0.59%) | $75.64 | $74.27 | 552,300 | $4.24 B |
| 02/24/2025 | $73.51 | $74.68 (1.59%) | $75.22 | $73.13 | 628,400 | $4.24 B |
| 02/21/2025 | $72.21 | $73.13 (1.27%) | $73.70 | $71.86 | 569,800 | $4.16 B |
| 02/20/2025 | $72.42 | $72.29 (-0.18%) | $73.02 | $68.58 | 932,500 | $4.11 B |
| 02/19/2025 | $72.64 | $72.42 (-0.3%) | $73.46 | $72.22 | 608,828 | $4.12 B |
| 02/18/2025 | $71.73 | $72.93 (1.67%) | $73.23 | $71.11 | 537,600 | $4.14 B |
| 02/14/2025 | $72.39 | $71.53 (-1.19%) | $72.72 | $71.38 | 441,200 | $4.06 B |
| 02/13/2025 | $71.26 | $72.20 (1.32%) | $72.34 | $71.02 | 291,435 | $4.10 B |
| 02/12/2025 | $70.01 | $71.24 (1.76%) | $71.42 | $69.42 | 414,845 | $4.05 B |
| 02/11/2025 | $69.72 | $70.78 (1.52%) | $70.88 | $69.72 | 311,900 | $4.02 B |
| 02/10/2025 | $70.61 | $70.20 (-0.58%) | $71.04 | $69.97 | 332,445 | $3.99 B |
| 02/07/2025 | $70.95 | $70.55 (-0.56%) | $71.49 | $70.40 | 292,019 | $4.01 B |
| 02/06/2025 | $71.34 | $71.13 (-0.29%) | $71.39 | $70.70 | 341,715 | $4.04 B |
| 02/05/2025 | $70.72 | $71.00 (0.4%) | $71.39 | $70.66 | 265,818 | $4.03 B |
| 02/04/2025 | $70.16 | $70.26 (0.14%) | $70.73 | $69.74 | 308,800 | $3.99 B |
| 02/03/2025 | $70.10 | $70.83 (1.04%) | $71.08 | $69.37 | 432,000 | $4.02 B |
| 01/31/2025 | $70.25 | $70.64 (0.56%) | $71.19 | $69.98 | 615,832 | $4.01 B |
| 01/30/2025 | $69.87 | $70.50 (0.9%) | $70.50 | $69.55 | 277,832 | $4.01 B |
| 01/29/2025 | $69.89 | $69.07 (-1.17%) | $70.21 | $68.58 | 255,820 | $3.92 B |
| 01/28/2025 | $70.26 | $69.90 (-0.51%) | $70.75 | $69.29 | 352,829 | $3.97 B |
| 01/27/2025 | $69.70 | $70.64 (1.35%) | $70.70 | $68.19 | 759,664 | $4.01 B |
| 01/24/2025 | $68.82 | $68.85 (0.04%) | $69.24 | $68.35 | 646,109 | $3.91 B |
| 01/23/2025 | $70.23 | $69.34 (-1.27%) | $70.51 | $69.20 | 377,000 | $3.94 B |
| 01/22/2025 | $72.00 | $70.17 (-2.54%) | $72.00 | $69.79 | 535,500 | $3.99 B |
| 01/21/2025 | $73.32 | $72.16 (-1.58%) | $73.85 | $71.93 | 394,640 | $4.10 B |
| 01/17/2025 | $72.83 | $72.75 (-0.11%) | $73.41 | $72.27 | 487,336 | $4.13 B |
| 01/16/2025 | $70.92 | $72.59 (2.35%) | $72.85 | $70.83 | 426,925 | $4.12 B |
| 01/15/2025 | $71.33 | $70.89 (-0.62%) | $71.33 | $70.22 | 428,240 | $4.03 B |
| 01/14/2025 | $69.39 | $69.90 (0.73%) | $69.91 | $69.15 | 390,835 | $3.97 B |
| 01/13/2025 | $67.89 | $69.26 (2.02%) | $69.28 | $67.68 | 462,912 | $3.94 B |
| 01/10/2025 | $67.51 | $67.93 (0.62%) | $68.07 | $66.38 | 439,101 | $3.86 B |
| 01/08/2025 | $67.49 | $68.35 (1.27%) | $68.38 | $67.11 | 303,714 | $3.88 B |
| 01/07/2025 | $67.89 | $68.05 (0.24%) | $68.76 | $67.56 | 382,043 | $3.87 B |
| 01/06/2025 | $68.91 | $67.77 (-1.65%) | $68.99 | $67.52 | 420,238 | $3.85 B |
| 01/03/2025 | $68.37 | $69.02 (0.95%) | $69.21 | $67.81 | 315,828 | $3.92 B |
| 01/02/2025 | $69.71 | $68.37 (-1.92%) | $69.82 | $67.75 | 297,000 | $3.89 B |
| 12/31/2024 | $69.70 | $69.25 (-0.65%) | $69.98 | $68.66 | 217,800 | $3.94 B |
| 12/30/2024 | $69.20 | $69.36 (0.23%) | $69.68 | $68.84 | 192,316 | $3.94 B |
| 12/27/2024 | $69.37 | $69.56 (0.27%) | $70.18 | $69.37 | 362,712 | $3.95 B |
| 12/26/2024 | $69.53 | $69.94 (0.59%) | $70.09 | $69.25 | 306,519 | $3.97 B |
| 12/24/2024 | $69.02 | $69.98 (1.39%) | $69.98 | $68.92 | 180,900 | $3.98 B |
| 12/23/2024 | $68.25 | $69.29 (1.52%) | $69.30 | $67.86 | 407,217 | $3.94 B |
| 12/20/2024 | $67.63 | $68.72 (1.61%) | $69.25 | $67.50 | 930,045 | $3.91 B |
| 12/19/2024 | $67.11 | $68.06 (1.42%) | $68.57 | $67.11 | 455,704 | $3.87 B |
| 12/18/2024 | $70.43 | $66.96 (-4.93%) | $71.03 | $66.92 | 494,120 | $3.81 B |
| 12/17/2024 | $70.04 | $70.50 (0.66%) | $71.11 | $70.04 | 626,036 | $4.01 B |
| 12/16/2024 | $70.34 | $70.50 (0.23%) | $71.17 | $69.92 | 483,000 | $4.01 B |
| 12/13/2024 | $70.39 | $70.38 (-0.01%) | $70.64 | $69.85 | 562,700 | $4.00 B |
| 12/12/2024 | $71.53 | $70.21 (-1.85%) | $71.58 | $69.92 | 401,500 | $3.99 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.
