5 DAY PERFORMANCE
+11.78%
1 MONTH PERFORMANCE
+10.21%
3 MONTH PERFORMANCE
+2.63%
6 MONTH PERFORMANCE
+12.26%
YEAR-TO-DATE PERFORMANCE
+12.85%
1 YEAR PERFORMANCE
+21.78%
ONE Gas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $82.27 | $82.50 (0.28%) | $82.80 | $81.73 | 585.80 K | $5.19 B |
| 05/21/2026 | $82.59 | $82.35 (-0.29%) | $82.94 | $82.05 | 626.50 K | $5.18 B |
| 05/20/2026 | $83.25 | $82.80 (-0.54%) | $83.57 | $82.38 | 756.80 K | $5.21 B |
| 05/19/2026 | $82.64 | $83.10 (0.56%) | $84.13 | $82.64 | 503.20 K | $5.23 B |
| 05/18/2026 | $82.33 | $83.24 (1.11%) | $83.58 | $82.08 | 539.20 K | $5.24 B |
| 05/15/2026 | $84.44 | $82.37 (-2.45%) | $84.58 | $81.98 | 851.20 K | $5.18 B |
| 05/14/2026 | $84.41 | $84.29 (-0.14%) | $84.82 | $83.46 | 448.00 K | $5.30 B |
| 05/13/2026 | $84.43 | $83.95 (-0.57%) | $86.86 | $83.04 | 631.00 K | $5.28 B |
| 05/12/2026 | $84.78 | $84.78 (0%) | $85.59 | $84.20 | 544.80 K | $5.33 B |
| 05/11/2026 | $85.44 | $84.96 (-0.56%) | $85.50 | $84.50 | 520.50 K | $5.35 B |
| 05/08/2026 | $85.63 | $84.91 (-0.84%) | $86.26 | $84.64 | 583.20 K | $5.34 B |
| 05/07/2026 | $85.80 | $85.34 (-0.54%) | $86.45 | $85.06 | 688.72 K | $5.37 B |
| 05/06/2026 | $86.47 | $86.00 (-0.54%) | $87.95 | $85.14 | 683.53 K | $5.41 B |
| 05/05/2026 | $89.11 | $86.69 (-2.72%) | $89.75 | $85.01 | 794.30 K | $5.45 B |
| 05/04/2026 | $88.25 | $88.82 (0.65%) | $89.38 | $87.95 | 397.40 K | $5.59 B |
| 05/01/2026 | $89.35 | $88.91 (-0.49%) | $90.20 | $88.78 | 440.31 K | $5.59 B |
| 04/30/2026 | $87.65 | $89.22 (1.79%) | $89.80 | $87.65 | 558.50 K | $5.61 B |
| 04/29/2026 | $88.84 | $87.61 (-1.38%) | $88.84 | $87.29 | 428.30 K | $5.51 B |
| 04/28/2026 | $88.85 | $88.08 (-0.87%) | $88.85 | $87.58 | 371.35 K | $5.54 B |
| 04/27/2026 | $88.33 | $87.70 (-0.71%) | $89.11 | $87.51 | 346.20 K | $5.52 B |
| 04/24/2026 | $88.50 | $88.09 (-0.46%) | $89.29 | $87.83 | 357.53 K | $5.54 B |
| 04/23/2026 | $87.89 | $88.76 (0.99%) | $89.30 | $87.10 | 318.60 K | $5.58 B |
| 04/22/2026 | $88.30 | $86.43 (-2.12%) | $88.30 | $86.07 | 348.93 K | $5.44 B |
| 04/21/2026 | $88.86 | $87.04 (-2.05%) | $89.11 | $86.79 | 377.20 K | $5.48 B |
| 04/20/2026 | $89.00 | $88.68 (-0.36%) | $90.11 | $88.64 | 337.60 K | $5.58 B |
| 04/17/2026 | $89.23 | $88.96 (-0.3%) | $89.38 | $87.76 | 437.60 K | $5.60 B |
| 04/16/2026 | $88.31 | $89.68 (1.55%) | $89.76 | $88.11 | 407.70 K | $5.64 B |
| 04/15/2026 | $88.32 | $88.61 (0.33%) | $89.02 | $87.73 | 378.50 K | $5.57 B |
| 04/14/2026 | $87.95 | $88.93 (1.11%) | $89.12 | $87.53 | 338.80 K | $5.59 B |
| 04/13/2026 | $90.01 | $88.44 (-1.74%) | $90.07 | $87.91 | 390.70 K | $5.56 B |
| 04/10/2026 | $90.61 | $90.00 (-0.67%) | $90.61 | $89.96 | 295.11 K | $5.66 B |
| 04/09/2026 | $88.33 | $90.64 (2.62%) | $90.78 | $88.33 | 317.70 K | $5.70 B |
| 04/08/2026 | $88.57 | $89.83 (1.42%) | $89.89 | $88.24 | 501.04 K | $5.65 B |
| 04/07/2026 | $88.68 | $89.44 (0.86%) | $90.00 | $88.51 | 358.54 K | $5.63 B |
| 04/06/2026 | $88.71 | $88.55 (-0.18%) | $89.11 | $88.38 | 409.30 K | $5.57 B |
| 04/02/2026 | $87.06 | $88.90 (2.11%) | $89.04 | $86.41 | 671.07 K | $5.59 B |
| 04/01/2026 | $85.70 | $86.56 (1%) | $86.67 | $85.06 | 642.70 K | $5.45 B |
| 03/31/2026 | $86.35 | $86.13 (-0.25%) | $86.35 | $84.58 | 734.73 K | $5.42 B |
| 03/30/2026 | $85.71 | $86.17 (0.54%) | $86.34 | $84.87 | 572.24 K | $5.42 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.
