-
5 DAY PERFORMANCE
+1.90% -
1 MONTH PERFORMANCE
+4.01% -
3 MONTH PERFORMANCE
+13.84% -
6 MONTH PERFORMANCE
+19.84% -
YEAR-TO-DATE PERFORMANCE
+20.57% -
1 YEAR PERFORMANCE
+30.07%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $76.52 | $76.83 (0.41%) | $76.97 | $76.09 | 154,147 | |
| 11/20/2024 | $76.03 | $76.04 (0.01%) | $76.48 | $75.33 | 236,468 | $4.32 B |
| 11/19/2024 | $75.62 | $76.47 (1.12%) | $76.49 | $75.00 | 374,619 | $4.35 B |
| 11/18/2024 | $75.18 | $76.58 (1.86%) | $76.78 | $75.15 | 226,600 | $4.35 B |
| 11/15/2024 | $74.70 | $75.40 (0.94%) | $75.53 | $74.39 | 343,700 | $4.28 B |
| 11/14/2024 | $75.40 | $74.19 (-1.6%) | $75.40 | $74.09 | 360,800 | $4.22 B |
| 11/13/2024 | $75.73 | $75.09 (-0.85%) | $76.16 | $74.90 | 287,800 | $4.27 B |
| 11/12/2024 | $75.18 | $75.30 (0.16%) | $76.34 | $74.95 | 287,537 | $4.28 B |
| 11/11/2024 | $73.84 | $75.02 (1.6%) | $75.30 | $73.84 | 313,500 | $4.26 B |
| 11/08/2024 | $73.26 | $73.34 (0.11%) | $74.45 | $70.16 | 979,100 | $4.16 B |
| 11/07/2024 | $74.12 | $72.81 (-1.77%) | $74.25 | $71.95 | 656,226 | $4.13 B |
| 11/06/2024 | $73.86 | $74.34 (0.65%) | $75.37 | $72.86 | 1.47 M | $4.22 B |
| 11/05/2024 | $68.90 | $70.53 (2.37%) | $70.69 | $68.17 | 579,727 | $4.00 B |
| 11/04/2024 | $69.99 | $69.97 (-0.03%) | $70.94 | $69.93 | 431,800 | $3.97 B |
| 11/01/2024 | $71.54 | $70.04 (-2.1%) | $71.81 | $69.81 | 344,606 | $3.97 B |
| 10/31/2024 | $72.40 | $71.27 (-1.56%) | $72.77 | $71.23 | 464,800 | $4.04 B |
| 10/30/2024 | $73.16 | $72.20 (-1.31%) | $73.79 | $72.10 | 271,600 | $4.10 B |
| 10/29/2024 | $73.16 | $72.88 (-0.38%) | $73.33 | $72.45 | 222,900 | $4.14 B |
| 10/28/2024 | $73.47 | $73.69 (0.3%) | $74.08 | $73.34 | 207,439 | $4.18 B |
| 10/25/2024 | $74.30 | $73.06 (-1.67%) | $74.30 | $72.99 | 226,318 | $4.15 B |
| 10/24/2024 | $73.75 | $73.60 (-0.2%) | $74.36 | $73.35 | 201,500 | $4.18 B |
| 10/23/2024 | $73.33 | $73.76 (0.59%) | $73.83 | $73.13 | 248,811 | $4.19 B |
| 10/22/2024 | $73.76 | $73.70 (-0.08%) | $73.91 | $73.33 | 232,705 | $4.18 B |
| 10/21/2024 | $74.90 | $73.87 (-1.38%) | $74.90 | $73.23 | 193,811 | $4.19 B |
| 10/18/2024 | $74.53 | $74.76 (0.31%) | $74.82 | $74.00 | 240,200 | $4.24 B |
| 10/17/2024 | $74.26 | $74.48 (0.3%) | $74.65 | $73.66 | 226,500 | $4.23 B |
| 10/16/2024 | $73.39 | $74.25 (1.17%) | $74.39 | $73.02 | 467,000 | $4.21 B |
| 10/15/2024 | $72.69 | $72.85 (0.22%) | $73.63 | $72.59 | 281,000 | $4.13 B |
| 10/14/2024 | $71.79 | $72.35 (0.78%) | $72.62 | $71.72 | 145,900 | $4.11 B |
| 10/11/2024 | $70.94 | $71.71 (1.09%) | $72.04 | $70.94 | 246,048 | $4.07 B |
| 10/10/2024 | $71.18 | $70.80 (-0.53%) | $71.61 | $70.70 | 236,503 | $4.02 B |
| 10/09/2024 | $71.35 | $71.36 (0.01%) | $72.44 | $71.13 | 177,700 | $4.05 B |
| 10/08/2024 | $72.36 | $71.60 (-1.05%) | $72.37 | $71.57 | 208,800 | $4.06 B |
| 10/07/2024 | $73.01 | $72.05 (-1.31%) | $73.01 | $71.71 | 240,600 | $4.09 B |
| 10/04/2024 | $72.79 | $73.43 (0.88%) | $73.52 | $72.55 | 369,069 | $4.17 B |
| 10/03/2024 | $72.76 | $72.73 (-0.04%) | $73.00 | $72.30 | 192,745 | $4.13 B |
| 10/02/2024 | $73.37 | $72.94 (-0.59%) | $73.87 | $72.91 | 264,340 | $4.14 B |
| 10/01/2024 | $74.18 | $73.93 (-0.34%) | $74.47 | $73.55 | 294,240 | $4.20 B |
| 09/30/2024 | $73.94 | $74.42 (0.65%) | $74.58 | $73.69 | 366,000 | $4.22 B |
| 09/27/2024 | $74.23 | $74.20 (-0.04%) | $74.58 | $73.69 | 335,300 | $4.21 B |
| 09/26/2024 | $74.13 | $73.70 (-0.58%) | $74.31 | $73.42 | 299,811 | $4.18 B |
| 09/25/2024 | $74.52 | $73.97 (-0.74%) | $74.77 | $73.76 | 610,421 | $4.20 B |
| 09/24/2024 | $74.23 | $74.24 (0.01%) | $74.99 | $73.80 | 431,500 | $4.21 B |
| 09/23/2024 | $73.96 | $74.29 (0.45%) | $74.48 | $73.40 | 293,628 | $4.22 B |
| 09/20/2024 | $73.54 | $73.54 (0%) | $74.27 | $73.20 | 883,400 | $4.17 B |
| 09/19/2024 | $73.78 | $73.64 (-0.19%) | $74.11 | $72.63 | 385,009 | $4.18 B |
| 09/18/2024 | $73.39 | $73.31 (-0.11%) | $74.08 | $73.00 | 238,200 | $4.16 B |
| 09/17/2024 | $74.19 | $73.52 (-0.9%) | $74.56 | $73.42 | 298,300 | $4.17 B |
| 09/16/2024 | $72.98 | $73.81 (1.14%) | $73.94 | $72.82 | 300,918 | $4.19 B |
| 09/13/2024 | $71.72 | $72.66 (1.31%) | $72.71 | $71.51 | 456,356 | $4.12 B |
| 09/12/2024 | $70.78 | $71.16 (0.54%) | $71.18 | $70.25 | 511,727 | $4.04 B |
| 09/11/2024 | $71.13 | $70.70 (-0.6%) | $71.31 | $70.27 | 760,028 | $4.01 B |
| 09/10/2024 | $68.87 | $69.99 (1.63%) | $70.13 | $68.66 | 296,208 | $3.97 B |
| 09/09/2024 | $68.54 | $68.74 (0.29%) | $69.09 | $68.29 | 309,200 | $3.90 B |
| 09/06/2024 | $69.74 | $68.58 (-1.66%) | $69.86 | $68.49 | 234,702 | $3.89 B |
| 09/05/2024 | $70.57 | $69.74 (-1.18%) | $70.91 | $69.54 | 256,927 | $3.96 B |
| 09/04/2024 | $69.87 | $70.08 (0.3%) | $70.18 | $69.52 | 320,825 | $3.98 B |
| 09/03/2024 | $68.73 | $69.52 (1.15%) | $69.54 | $68.58 | 364,942 | $3.95 B |
| 08/30/2024 | $68.39 | $68.94 (0.8%) | $69.08 | $67.68 | 498,843 | $3.91 B |
| 08/29/2024 | $68.71 | $68.19 (-0.76%) | $68.75 | $67.87 | 267,540 | $3.87 B |
| 08/28/2024 | $68.56 | $68.35 (-0.31%) | $69.16 | $68.33 | 399,801 | $3.88 B |
| 08/27/2024 | $68.69 | $68.64 (-0.07%) | $69.16 | $68.34 | 465,830 | $3.90 B |
| 08/26/2024 | $68.43 | $68.92 (0.72%) | $69.52 | $68.43 | 406,901 | $3.91 B |
| 08/23/2024 | $67.91 | $68.08 (0.25%) | $68.99 | $67.48 | 266,700 | $3.86 B |
| 08/22/2024 | $67.49 | $67.36 (-0.19%) | $67.66 | $67.02 | 199,904 | $3.82 B |
| 08/21/2024 | $67.38 | $67.49 (0.16%) | $68.13 | $67.26 | 284,949 | $3.83 B |