5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
+7.00%
6 MONTH PERFORMANCE
+8.58%
YEAR-TO-DATE PERFORMANCE
+15.15%
1 YEAR PERFORMANCE
+9.80%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $78.50 | $78.75 (0.32%) | $79.18 | $78.27 | 321.94 K | $4.73 B |
| 12/04/2025 | $79.51 | $78.75 (-0.96%) | $80.16 | $78.43 | 532.55 K | $4.73 B |
| 12/03/2025 | $82.31 | $79.79 (-3.06%) | $82.31 | $79.45 | 895.70 K | $4.80 B |
| 12/02/2025 | $82.75 | $80.69 (-2.49%) | $82.77 | $80.59 | 623.20 K | $4.85 B |
| 12/01/2025 | $83.16 | $82.69 (-0.57%) | $83.39 | $82.51 | 358.80 K | $4.97 B |
| 11/28/2025 | $83.35 | $83.74 (0.47%) | $83.96 | $83.35 | 161.40 K | $5.03 B |
| 11/26/2025 | $82.85 | $83.46 (0.74%) | $83.66 | $82.71 | 300.03 K | $5.02 B |
| 11/25/2025 | $83.11 | $82.97 (-0.17%) | $83.48 | $82.81 | 315.00 K | $4.99 B |
| 11/24/2025 | $82.80 | $82.74 (-0.07%) | $83.02 | $82.09 | 636.30 K | $4.97 B |
| 11/21/2025 | $82.30 | $82.92 (0.75%) | $83.62 | $82.22 | 473.30 K | $4.98 B |
| 11/20/2025 | $81.82 | $81.84 (0.02%) | $82.97 | $81.53 | 419.42 K | $4.92 B |
| 11/19/2025 | $81.46 | $81.43 (-0.04%) | $81.72 | $80.71 | 524.90 K | $4.90 B |
| 11/18/2025 | $81.41 | $81.40 (-0.01%) | $82.19 | $80.80 | 542.39 K | $4.89 B |
| 11/17/2025 | $81.55 | $80.41 (-1.4%) | $81.58 | $80.11 | 553.13 K | $4.83 B |
| 11/14/2025 | $80.88 | $81.07 (0.23%) | $81.98 | $79.55 | 513.50 K | $4.87 B |
| 11/13/2025 | $81.79 | $82.01 (0.27%) | $82.50 | $81.63 | 408.14 K | $4.93 B |
| 11/12/2025 | $81.94 | $81.77 (-0.21%) | $82.12 | $80.90 | 625.60 K | $4.92 B |
| 11/11/2025 | $81.98 | $82.04 (0.07%) | $82.12 | $81.29 | 407.40 K | $4.93 B |
| 11/10/2025 | $82.05 | $81.47 (-0.71%) | $82.07 | $81.33 | 433.22 K | $4.90 B |
| 11/07/2025 | $81.79 | $82.22 (0.53%) | $82.42 | $81.17 | 411.81 K | $4.94 B |
| 11/06/2025 | $80.67 | $81.43 (0.94%) | $81.87 | $80.34 | 575.00 K | $4.90 B |
| 11/05/2025 | $81.59 | $80.53 (-1.3%) | $82.24 | $80.52 | 515.20 K | $4.84 B |
| 11/04/2025 | $79.82 | $81.87 (2.57%) | $81.98 | $77.95 | 622.72 K | $4.92 B |
| 11/03/2025 | $79.71 | $81.50 (2.25%) | $81.57 | $78.42 | 658.70 K | $4.90 B |
| 10/31/2025 | $80.38 | $80.19 (-0.24%) | $80.65 | $79.43 | 629.72 K | $4.82 B |
| 10/30/2025 | $80.90 | $80.77 (-0.16%) | $81.30 | $80.09 | 353.15 K | $4.86 B |
| 10/29/2025 | $82.70 | $80.55 (-2.6%) | $82.83 | $80.17 | 541.00 K | $4.84 B |
| 10/28/2025 | $82.77 | $82.66 (-0.13%) | $83.20 | $80.96 | 443.52 K | $4.97 B |
| 10/27/2025 | $82.59 | $83.17 (0.7%) | $83.39 | $82.13 | 579.63 K | $5.00 B |
| 10/24/2025 | $82.67 | $82.87 (0.24%) | $83.08 | $82.14 | 312.00 K | $4.98 B |
| 10/23/2025 | $82.69 | $82.24 (-0.54%) | $82.69 | $81.31 | 396.34 K | $4.94 B |
| 10/22/2025 | $82.46 | $82.42 (-0.05%) | $82.77 | $81.87 | 412.95 K | $4.95 B |
| 10/21/2025 | $83.00 | $81.94 (-1.28%) | $83.00 | $81.92 | 250.51 K | $4.93 B |
| 10/20/2025 | $82.42 | $83.18 (0.92%) | $83.27 | $82.19 | 266.00 K | $5.00 B |
| 10/17/2025 | $81.22 | $82.08 (1.06%) | $82.10 | $81.01 | 275.30 K | $4.93 B |
| 10/16/2025 | $80.91 | $81.16 (0.31%) | $82.09 | $80.86 | 439.14 K | $4.88 B |
| 10/15/2025 | $80.50 | $81.23 (0.91%) | $81.68 | $80.45 | 332.80 K | $4.88 B |
| 10/14/2025 | $79.62 | $80.38 (0.95%) | $80.73 | $79.57 | 405.10 K | $4.83 B |
| 10/13/2025 | $80.00 | $79.64 (-0.45%) | $80.61 | $79.61 | 258.01 K | $4.79 B |
| 10/10/2025 | $81.02 | $80.47 (-0.68%) | $81.20 | $80.32 | 256.04 K | $4.84 B |
| 10/09/2025 | $81.44 | $80.44 (-1.23%) | $81.44 | $80.19 | 255.81 K | $4.84 B |
| 10/08/2025 | $80.80 | $81.00 (0.25%) | $81.11 | $79.79 | 218.02 K | $4.87 B |
| 10/07/2025 | $80.14 | $80.37 (0.29%) | $81.08 | $79.96 | 322.00 K | $4.83 B |
| 10/06/2025 | $80.71 | $79.95 (-0.94%) | $80.71 | $79.43 | 348.80 K | $4.81 B |
| 10/03/2025 | $79.28 | $79.73 (0.57%) | $80.23 | $79.08 | 258.80 K | $4.79 B |
| 10/02/2025 | $79.78 | $79.33 (-0.56%) | $79.92 | $78.93 | 319.80 K | $4.77 B |
| 10/01/2025 | $80.82 | $79.91 (-1.13%) | $81.00 | $79.89 | 414.34 K | $4.80 B |
| 09/30/2025 | $80.85 | $80.94 (0.11%) | $81.48 | $80.61 | 454.53 K | $4.87 B |
| 09/29/2025 | $80.19 | $80.79 (0.75%) | $80.82 | $79.54 | 464.80 K | $4.86 B |
| 09/26/2025 | $79.33 | $80.19 (1.08%) | $80.90 | $78.86 | 734.41 K | $4.82 B |
| 09/25/2025 | $78.52 | $77.54 (-1.25%) | $78.79 | $77.52 | 791.60 K | $4.66 B |
| 09/24/2025 | $77.56 | $78.27 (0.92%) | $78.54 | $77.56 | 617.40 K | $4.71 B |
| 09/23/2025 | $75.83 | $77.38 (2.04%) | $77.55 | $75.57 | 458.53 K | $4.65 B |
| 09/22/2025 | $75.85 | $76.03 (0.24%) | $76.20 | $75.52 | 342.64 K | $4.57 B |
| 09/19/2025 | $75.49 | $75.77 (0.37%) | $76.09 | $75.32 | 670.20 K | $4.55 B |
| 09/18/2025 | $74.50 | $75.54 (1.4%) | $76.10 | $74.42 | 380.40 K | $4.54 B |
| 09/17/2025 | $74.84 | $75.27 (0.57%) | $76.27 | $74.84 | 317.72 K | $4.52 B |
| 09/16/2025 | $75.56 | $74.69 (-1.15%) | $75.84 | $74.60 | 267.90 K | $4.49 B |
| 09/15/2025 | $75.68 | $75.98 (0.4%) | $76.24 | $75.53 | 278.62 K | $4.57 B |
| 09/12/2025 | $75.66 | $75.81 (0.2%) | $76.22 | $75.57 | 294.63 K | $4.56 B |
| 09/11/2025 | $74.74 | $75.95 (1.62%) | $76.06 | $74.61 | 331.00 K | $4.57 B |
| 09/10/2025 | $74.66 | $74.92 (0.35%) | $75.16 | $74.48 | 279.20 K | $4.50 B |
| 09/09/2025 | $74.32 | $74.71 (0.52%) | $75.14 | $74.06 | 247.12 K | $4.49 B |
| 09/08/2025 | $75.95 | $74.52 (-1.88%) | $75.95 | $74.20 | 400.00 K | $4.48 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.
