-
5 DAY PERFORMANCE
-0.05% -
1 MONTH PERFORMANCE
+8.81% -
3 MONTH PERFORMANCE
+16.21% -
6 MONTH PERFORMANCE
+14.99% -
YEAR-TO-DATE PERFORMANCE
+16.45% -
1 YEAR PERFORMANCE
+8.67%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $74.23 | $74.20 (-0.04%) | $74.58 | $73.69 | 335,029 | $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 |
| 08/20/2024 | $66.92 | $67.36 (0.66%) | $67.56 | $66.90 | 221,600 | $3.82 B |
| 08/19/2024 | $66.86 | $66.95 (0.13%) | $67.59 | $66.86 | 147,144 | $3.80 B |
| 08/16/2024 | $66.93 | $66.86 (-0.1%) | $67.24 | $66.74 | 285,334 | $3.79 B |
| 08/15/2024 | $67.26 | $66.79 (-0.7%) | $67.41 | $66.32 | 295,300 | $3.79 B |
| 08/14/2024 | $66.77 | $66.54 (-0.34%) | $67.07 | $66.36 | 216,000 | $3.78 B |
| 08/13/2024 | $67.53 | $67.36 (-0.25%) | $67.57 | $66.72 | 319,664 | $3.82 B |
| 08/12/2024 | $67.49 | $66.89 (-0.89%) | $67.76 | $66.61 | 237,831 | $3.80 B |
| 08/09/2024 | $67.60 | $67.70 (0.15%) | $68.00 | $66.76 | 272,300 | $3.84 B |
| 08/08/2024 | $67.18 | $67.31 (0.19%) | $68.08 | $67.13 | 377,600 | $3.82 B |
| 08/07/2024 | $66.84 | $67.18 (0.51%) | $67.57 | $66.28 | 439,500 | $3.81 B |
| 08/06/2024 | $66.84 | $66.12 (-1.08%) | $67.63 | $65.75 | 585,300 | $3.75 B |
| 08/05/2024 | $68.02 | $66.60 (-2.09%) | $68.02 | $66.56 | 522,903 | $3.78 B |
| 08/02/2024 | $69.10 | $69.07 (-0.04%) | $69.90 | $68.26 | 501,700 | $3.92 B |
| 08/01/2024 | $69.89 | $69.67 (-0.31%) | $70.60 | $68.35 | 810,300 | $3.95 B |
| 07/31/2024 | $71.78 | $69.63 (-3%) | $71.78 | $69.48 | 882,806 | $3.95 B |
| 07/30/2024 | $70.43 | $70.54 (0.16%) | $70.90 | $69.53 | 317,237 | $4.00 B |
| 07/29/2024 | $70.59 | $70.07 (-0.74%) | $70.68 | $69.66 | 349,709 | $3.98 B |
| 07/26/2024 | $69.78 | $70.49 (1.02%) | $70.69 | $69.06 | 370,312 | $4.00 B |
| 07/25/2024 | $69.47 | $69.17 (-0.43%) | $70.54 | $69.11 | 453,100 | $3.92 B |
| 07/24/2024 | $68.85 | $69.14 (0.42%) | $69.80 | $68.82 | 477,400 | $3.92 B |
| 07/23/2024 | $68.57 | $68.68 (0.16%) | $68.91 | $68.00 | 343,621 | $3.90 B |
| 07/22/2024 | $68.44 | $68.66 (0.32%) | $68.99 | $68.05 | 232,379 | $3.90 B |
| 07/19/2024 | $68.53 | $68.30 (-0.34%) | $68.65 | $67.31 | 291,739 | $3.87 B |
| 07/18/2024 | $69.19 | $68.49 (-1.01%) | $70.26 | $68.42 | 402,539 | $3.89 B |
| 07/17/2024 | $68.53 | $69.65 (1.63%) | $70.83 | $68.53 | 638,818 | $3.95 B |
| 07/16/2024 | $66.48 | $68.29 (2.72%) | $68.62 | $66.43 | 619,963 | $3.87 B |
| 07/15/2024 | $65.93 | $66.24 (0.47%) | $66.60 | $65.18 | 504,101 | $3.76 B |
| 07/12/2024 | $65.31 | $65.65 (0.52%) | $66.33 | $65.31 | 407,318 | $3.72 B |
| 07/11/2024 | $64.35 | $64.72 (0.57%) | $65.26 | $63.69 | 742,560 | $3.67 B |
| 07/10/2024 | $63.27 | $63.48 (0.33%) | $63.60 | $62.32 | 380,887 | $3.60 B |
| 07/09/2024 | $62.15 | $62.86 (1.14%) | $62.97 | $61.74 | 315,987 | $3.57 B |
| 07/08/2024 | $62.81 | $62.22 (-0.94%) | $63.12 | $61.54 | 577,831 | $3.53 B |
| 07/05/2024 | $63.76 | $62.60 (-1.82%) | $64.19 | $62.42 | 534,080 | $3.55 B |
| 07/03/2024 | $63.91 | $63.76 (-0.23%) | $64.51 | $63.14 | 1.00 M | $3.62 B |
| 07/02/2024 | $62.91 | $64.00 (1.73%) | $64.95 | $62.83 | 1.49 M | $3.63 B |
| 07/01/2024 | $64.08 | $62.78 (-2.03%) | $64.10 | $62.73 | 696,870 | $3.56 B |