5 DAY PERFORMANCE
-0.43%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-6.32%
6 MONTH PERFORMANCE
+10.32%
YEAR-TO-DATE PERFORMANCE
+0.01%
1 YEAR PERFORMANCE
+8.69%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $69.70 | $69.25 (-0.65%) | $69.98 | $68.66 | 217,757 | $3.94 B |
| 12/30/2024 | $69.20 | $69.36 (0.23%) | $69.68 | $68.84 | 192,316 | $3.94 B |
| 12/27/2024 | $69.37 | $69.56 (0.27%) | $70.18 | $69.37 | 362,712 | $3.95 B |
| 12/26/2024 | $69.53 | $69.94 (0.59%) | $70.09 | $69.25 | 306,519 | $3.97 B |
| 12/24/2024 | $69.02 | $69.98 (1.39%) | $69.98 | $68.92 | 180,900 | $3.98 B |
| 12/23/2024 | $68.25 | $69.29 (1.52%) | $69.30 | $67.86 | 407,217 | $3.94 B |
| 12/20/2024 | $67.63 | $68.72 (1.61%) | $69.25 | $67.50 | 930,045 | $3.91 B |
| 12/19/2024 | $67.11 | $68.06 (1.42%) | $68.57 | $67.11 | 455,704 | $3.87 B |
| 12/18/2024 | $70.43 | $66.96 (-4.93%) | $71.03 | $66.92 | 494,120 | $3.81 B |
| 12/17/2024 | $70.04 | $70.50 (0.66%) | $71.11 | $70.04 | 626,036 | $4.01 B |
| 12/16/2024 | $70.34 | $70.50 (0.23%) | $71.17 | $69.92 | 483,000 | $4.01 B |
| 12/13/2024 | $70.39 | $70.38 (-0.01%) | $70.64 | $69.85 | 562,700 | $4.00 B |
| 12/12/2024 | $71.53 | $70.21 (-1.85%) | $71.58 | $69.92 | 401,500 | $3.99 B |
| 12/11/2024 | $71.61 | $71.15 (-0.64%) | $72.02 | $71.12 | 426,700 | $4.04 B |
| 12/10/2024 | $72.46 | $71.69 (-1.06%) | $72.46 | $71.46 | 466,249 | $4.07 B |
| 12/09/2024 | $72.56 | $72.35 (-0.29%) | $74.05 | $72.26 | 419,200 | $4.11 B |
| 12/06/2024 | $73.66 | $72.62 (-1.41%) | $73.88 | $72.00 | 456,000 | $4.13 B |
| 12/05/2024 | $75.00 | $74.04 (-1.28%) | $75.14 | $72.32 | 778,900 | $4.21 B |
| 12/04/2024 | $75.59 | $74.92 (-0.89%) | $75.97 | $74.61 | 338,647 | $4.26 B |
| 12/03/2024 | $77.46 | $75.93 (-1.98%) | $77.46 | $75.86 | 423,100 | $4.31 B |
| 12/02/2024 | $78.17 | $76.78 (-1.78%) | $78.17 | $76.48 | 309,500 | $4.36 B |
| 11/29/2024 | $78.09 | $77.97 (-0.15%) | $78.27 | $77.56 | 178,519 | $4.43 B |
| 11/27/2024 | $77.52 | $77.59 (0.09%) | $78.40 | $77.25 | 379,600 | $4.41 B |
| 11/26/2024 | $78.38 | $76.99 (-1.77%) | $78.38 | $76.93 | 469,100 | $4.37 B |
| 11/25/2024 | $78.11 | $78.69 (0.74%) | $78.89 | $77.86 | 432,312 | $4.47 B |
| 11/22/2024 | $77.38 | $77.87 (0.63%) | $78.21 | $77.38 | 279,244 | $4.42 B |
| 11/21/2024 | $76.52 | $76.88 (0.47%) | $76.97 | $76.08 | 213,704 | $4.37 B |
| 11/20/2024 | $76.03 | $76.04 (0.01%) | $76.48 | $75.33 | 236,500 | $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 |