5 DAY PERFORMANCE
+2.67%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
+6.30%
YEAR-TO-DATE PERFORMANCE
+12.85%
1 YEAR PERFORMANCE
+18.95%
ONE Gas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $84.43 | $83.95 (-0.57%) | $86.86 | $83.04 | 614.96 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 | $5.37 B |
| 04/29/2026 | $88.84 | $87.61 (-1.38%) | $88.84 | $87.29 | 428.30 K | $5.28 B |
| 04/28/2026 | $88.85 | $88.08 (-0.87%) | $88.85 | $87.58 | 371.35 K | $5.31 B |
| 04/27/2026 | $88.33 | $87.70 (-0.71%) | $89.11 | $87.51 | 346.20 K | $5.29 B |
| 04/24/2026 | $88.50 | $88.09 (-0.46%) | $89.29 | $87.83 | 357.53 K | $5.31 B |
| 04/23/2026 | $87.89 | $88.76 (0.99%) | $89.30 | $87.10 | 318.60 K | $5.35 B |
| 04/22/2026 | $88.30 | $86.43 (-2.12%) | $88.30 | $86.07 | 348.93 K | $5.21 B |
| 04/21/2026 | $88.86 | $87.04 (-2.05%) | $89.11 | $86.79 | 377.20 K | $5.25 B |
| 04/20/2026 | $89.00 | $88.68 (-0.36%) | $90.11 | $88.64 | 337.60 K | $5.34 B |
| 04/17/2026 | $89.23 | $88.96 (-0.3%) | $89.38 | $87.76 | 437.60 K | $5.36 B |
| 04/16/2026 | $88.31 | $89.68 (1.55%) | $89.76 | $88.11 | 407.70 K | $5.41 B |
| 04/15/2026 | $88.32 | $88.61 (0.33%) | $89.02 | $87.73 | 378.50 K | $5.34 B |
| 04/14/2026 | $87.95 | $88.93 (1.11%) | $89.12 | $87.53 | 338.80 K | $5.36 B |
| 04/13/2026 | $90.01 | $88.44 (-1.74%) | $90.07 | $87.91 | 390.70 K | $5.33 B |
| 04/10/2026 | $90.61 | $90.00 (-0.67%) | $90.61 | $89.96 | 295.11 K | $5.42 B |
| 04/09/2026 | $88.33 | $90.64 (2.62%) | $90.78 | $88.33 | 317.70 K | $5.46 B |
| 04/08/2026 | $88.57 | $89.83 (1.42%) | $89.89 | $88.24 | 501.04 K | $5.41 B |
| 04/07/2026 | $88.68 | $89.44 (0.86%) | $90.00 | $88.51 | 358.54 K | $5.39 B |
| 04/06/2026 | $88.71 | $88.55 (-0.18%) | $89.11 | $88.38 | 409.30 K | $5.34 B |
| 04/02/2026 | $87.06 | $88.90 (2.11%) | $89.04 | $86.41 | 671.07 K | $5.36 B |
| 04/01/2026 | $85.70 | $86.56 (1%) | $86.67 | $85.06 | 642.70 K | $5.22 B |
| 03/31/2026 | $86.35 | $86.13 (-0.25%) | $86.35 | $84.58 | 734.73 K | $5.19 B |
| 03/30/2026 | $85.71 | $86.17 (0.54%) | $86.34 | $84.87 | 572.24 K | $5.19 B |
| 03/27/2026 | $85.51 | $84.95 (-0.65%) | $85.94 | $84.90 | 580.93 K | $5.12 B |
| 03/26/2026 | $85.22 | $85.79 (0.67%) | $86.11 | $85.17 | 434.59 K | $5.17 B |
| 03/25/2026 | $86.30 | $85.22 (-1.25%) | $86.31 | $85.00 | 286.90 K | $5.14 B |
| 03/24/2026 | $84.88 | $85.57 (0.81%) | $86.31 | $84.79 | 442.90 K | $5.16 B |
| 03/23/2026 | $84.79 | $85.07 (0.33%) | $85.83 | $84.11 | 456.90 K | $5.13 B |
| 03/20/2026 | $86.16 | $83.87 (-2.66%) | $86.16 | $83.76 | 1.28 M | $5.06 B |
| 03/19/2026 | $85.50 | $86.15 (0.76%) | $86.64 | $85.39 | 414.20 K | $5.19 B |
| 03/18/2026 | $86.24 | $85.85 (-0.45%) | $86.24 | $85.19 | 529.62 K | $5.17 B |
| 03/17/2026 | $87.88 | $86.89 (-1.13%) | $87.90 | $86.52 | 696.80 K | $5.24 B |
| 03/16/2026 | $88.00 | $86.99 (-1.15%) | $88.00 | $86.95 | 501.50 K | $5.24 B |
| 03/13/2026 | $87.70 | $87.49 (-0.24%) | $88.03 | $86.92 | 425.10 K | $5.27 B |
| 03/12/2026 | $85.66 | $86.89 (1.44%) | $87.42 | $85.35 | 530.73 K | $5.24 B |
| 03/11/2026 | $86.92 | $86.14 (-0.9%) | $86.92 | $85.48 | 620.10 K | $5.19 B |
| 03/10/2026 | $85.84 | $86.23 (0.45%) | $87.24 | $85.71 | 410.70 K | $5.20 B |
| 03/09/2026 | $86.83 | $87.15 (0.37%) | $87.19 | $85.56 | 538.61 K | $5.25 B |
| 03/06/2026 | $86.17 | $87.05 (1.02%) | $87.10 | $85.31 | 451.31 K | $5.25 B |
| 03/05/2026 | $86.92 | $86.75 (-0.2%) | $86.96 | $86.03 | 443.02 K | $5.23 B |
| 03/04/2026 | $86.24 | $87.70 (1.69%) | $87.88 | $86.17 | 379.35 K | $5.29 B |
| 03/03/2026 | $86.74 | $87.26 (0.6%) | $87.44 | $85.06 | 500.40 K | $5.26 B |
| 03/02/2026 | $86.81 | $87.37 (0.65%) | $87.79 | $86.18 | 485.70 K | $5.27 B |
| 02/27/2026 | $86.98 | $87.44 (0.53%) | $87.84 | $86.67 | 475.00 K | $5.27 B |
| 02/26/2026 | $85.98 | $86.54 (0.65%) | $86.84 | $85.36 | 429.20 K | $5.22 B |
| 02/25/2026 | $84.97 | $85.77 (0.94%) | $86.09 | $84.22 | 377.35 K | $5.17 B |
| 02/24/2026 | $86.44 | $85.39 (-1.21%) | $86.79 | $84.71 | 339.73 K | $5.15 B |
| 02/23/2026 | $84.74 | $86.21 (1.73%) | $86.79 | $84.74 | 332.45 K | $5.20 B |
| 02/20/2026 | $85.95 | $85.52 (-0.5%) | $86.10 | $84.44 | 633.60 K | $5.15 B |
| 02/19/2026 | $86.51 | $85.55 (-1.11%) | $86.68 | $84.51 | 784.00 K | $5.16 B |
| 02/18/2026 | $86.71 | $83.99 (-3.14%) | $86.71 | $83.94 | 490.43 K | $5.06 B |
| 02/17/2026 | $86.77 | $85.74 (-1.19%) | $86.77 | $85.58 | 428.90 K | $5.17 B |
| 02/13/2026 | $85.07 | $86.04 (1.14%) | $86.18 | $84.68 | 403.11 K | $5.17 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.
