5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
-4.03%
3 MONTH PERFORMANCE
-1.74%
6 MONTH PERFORMANCE
-4.16%
YEAR-TO-DATE PERFORMANCE
+7.91%
1 YEAR PERFORMANCE
+21.26%
ONE Gas, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $74.29 | $74.76 (0.63%) | $74.96 | $74.09 | 1.10 M | $4.25 B |
| 05/29/2025 | $73.20 | $74.33 (1.54%) | $74.35 | $72.66 | 650.10 K | $4.22 B |
| 05/28/2025 | $74.94 | $73.54 (-1.87%) | $75.08 | $73.27 | 688.34 K | $4.18 B |
| 05/27/2025 | $74.99 | $75.21 (0.29%) | $75.42 | $74.33 | 633.40 K | $4.27 B |
| 05/23/2025 | $73.85 | $74.46 (0.83%) | $74.50 | $73.24 | 755.51 K | $4.23 B |
| 05/22/2025 | $74.08 | $73.49 (-0.8%) | $74.41 | $72.55 | 739.15 K | $4.18 B |
| 05/21/2025 | $75.87 | $74.79 (-1.42%) | $75.97 | $74.53 | 575.54 K | $4.25 B |
| 05/20/2025 | $75.57 | $76.13 (0.74%) | $76.54 | $75.12 | 911.01 K | $4.33 B |
| 05/19/2025 | $74.60 | $75.73 (1.51%) | $75.73 | $74.35 | 513.42 K | $4.30 B |
| 05/16/2025 | $73.87 | $75.29 (1.92%) | $75.31 | $73.70 | 563.53 K | $4.28 B |
| 05/15/2025 | $72.46 | $74.15 (2.33%) | $74.17 | $71.73 | 798.63 K | $4.21 B |
| 05/14/2025 | $72.95 | $71.82 (-1.55%) | $73.17 | $70.94 | 922.91 K | $4.08 B |
| 05/13/2025 | $74.52 | $73.29 (-1.65%) | $74.87 | $72.98 | 1.07 M | $4.16 B |
| 05/12/2025 | $77.21 | $74.60 (-3.38%) | $77.30 | $74.16 | 1.06 M | $4.24 B |
| 05/09/2025 | $78.50 | $77.04 (-1.86%) | $78.59 | $75.70 | 2.83 M | $4.38 B |
| 05/08/2025 | $81.67 | $79.71 (-2.4%) | $81.79 | $79.64 | 555.70 K | $4.53 B |
| 05/07/2025 | $80.59 | $81.38 (0.98%) | $82.25 | $80.36 | 562.12 K | $4.62 B |
| 05/06/2025 | $80.11 | $80.87 (0.95%) | $81.79 | $79.22 | 1.01 M | $4.60 B |
| 05/05/2025 | $77.84 | $78.25 (0.53%) | $78.58 | $77.43 | 421.50 K | $4.45 B |
| 05/02/2025 | $78.36 | $78.44 (0.1%) | $78.65 | $77.50 | 385.30 K | $4.46 B |
| 05/01/2025 | $78.25 | $77.87 (-0.49%) | $78.72 | $77.60 | 379.70 K | $4.42 B |
| 04/30/2025 | $78.17 | $78.51 (0.43%) | $78.69 | $76.69 | 717.70 K | $4.46 B |
| 04/29/2025 | $77.55 | $78.29 (0.95%) | $78.87 | $77.41 | 563.50 K | $4.45 B |
| 04/28/2025 | $77.67 | $77.97 (0.39%) | $78.33 | $77.28 | 425.29 K | $4.43 B |
| 04/25/2025 | $78.54 | $77.84 (-0.89%) | $78.69 | $77.80 | 415.90 K | $4.42 B |
| 04/24/2025 | $78.43 | $78.51 (0.1%) | $78.69 | $77.55 | 516.40 K | $4.46 B |
| 04/23/2025 | $78.52 | $78.59 (0.09%) | $79.24 | $77.22 | 750.00 K | $4.47 B |
| 04/22/2025 | $77.41 | $78.49 (1.4%) | $78.65 | $77.39 | 342.95 K | $4.46 B |
| 04/21/2025 | $77.38 | $76.81 (-0.74%) | $77.60 | $76.21 | 400.70 K | $4.36 B |
| 04/17/2025 | $76.82 | $77.49 (0.87%) | $78.75 | $76.82 | 422.30 K | $4.40 B |
| 04/16/2025 | $76.87 | $76.92 (0.07%) | $77.63 | $76.39 | 625.34 K | $4.37 B |
| 04/15/2025 | $76.09 | $76.62 (0.7%) | $76.78 | $75.53 | 457.32 K | $4.35 B |
| 04/14/2025 | $75.50 | $76.11 (0.81%) | $76.15 | $74.69 | 481.93 K | $4.32 B |
| 04/11/2025 | $74.07 | $75.00 (1.26%) | $75.06 | $72.93 | 440.00 K | $4.26 B |
| 04/10/2025 | $72.44 | $74.07 (2.25%) | $74.90 | $71.79 | 681.71 K | $4.21 B |
| 04/09/2025 | $71.39 | $73.38 (2.79%) | $74.67 | $69.75 | 934.80 K | $4.17 B |
| 04/08/2025 | $72.93 | $71.95 (-1.34%) | $73.78 | $71.23 | 552.71 K | $4.09 B |
| 04/07/2025 | $73.15 | $71.91 (-1.7%) | $75.45 | $70.93 | 836.30 K | $4.09 B |
| 04/04/2025 | $74.73 | $73.59 (-1.53%) | $76.47 | $72.61 | 601.50 K | $4.18 B |
| 04/03/2025 | $76.23 | $76.36 (0.17%) | $77.23 | $76.04 | 325.00 K | $4.34 B |
| 04/02/2025 | $76.09 | $76.49 (0.53%) | $76.51 | $75.50 | 259.30 K | $4.35 B |
| 04/01/2025 | $75.40 | $76.21 (1.07%) | $76.41 | $74.71 | 407.40 K | $4.33 B |
| 03/31/2025 | $76.35 | $75.59 (-1%) | $77.00 | $75.27 | 542.60 K | $4.30 B |
| 03/28/2025 | $74.14 | $75.96 (2.45%) | $76.17 | $73.84 | 516.21 K | $4.32 B |
| 03/27/2025 | $73.77 | $73.73 (-0.05%) | $73.99 | $73.22 | 433.50 K | $4.19 B |
| 03/26/2025 | $72.79 | $73.38 (0.81%) | $73.81 | $72.75 | 304.94 K | $4.17 B |
| 03/25/2025 | $73.13 | $72.83 (-0.41%) | $73.30 | $72.24 | 328.83 K | $4.14 B |
| 03/24/2025 | $73.30 | $73.41 (0.15%) | $74.48 | $73.30 | 372.91 K | $4.17 B |
| 03/21/2025 | $73.73 | $73.08 (-0.88%) | $74.27 | $72.53 | 629.81 K | $4.15 B |
| 03/20/2025 | $74.42 | $74.15 (-0.36%) | $75.02 | $73.98 | 244.74 K | $4.21 B |
| 03/19/2025 | $74.59 | $74.50 (-0.12%) | $74.96 | $73.77 | 275.45 K | $4.23 B |
| 03/18/2025 | $74.54 | $74.29 (-0.34%) | $74.57 | $73.59 | 320.50 K | $4.22 B |
| 03/17/2025 | $74.18 | $74.54 (0.49%) | $75.24 | $73.96 | 350.54 K | $4.24 B |
| 03/14/2025 | $72.54 | $74.08 (2.12%) | $74.19 | $72.22 | 465.85 K | $4.21 B |
| 03/13/2025 | $72.56 | $72.41 (-0.21%) | $73.47 | $71.96 | 338.60 K | $4.11 B |
| 03/12/2025 | $72.92 | $72.60 (-0.44%) | $73.10 | $71.74 | 348.00 K | $4.13 B |
| 03/11/2025 | $74.94 | $73.53 (-1.88%) | $74.94 | $73.34 | 386.30 K | $4.18 B |
| 03/10/2025 | $74.89 | $74.80 (-0.12%) | $76.46 | $74.29 | 411.90 K | $4.25 B |
| 03/07/2025 | $72.84 | $74.63 (2.46%) | $74.87 | $72.84 | 539.74 K | $4.24 B |
| 03/06/2025 | $73.47 | $72.65 (-1.12%) | $73.47 | $71.94 | 331.80 K | $4.13 B |
| 03/05/2025 | $74.33 | $73.88 (-0.61%) | $74.61 | $73.46 | 563.55 K | $4.20 B |
| 03/04/2025 | $75.87 | $74.75 (-1.48%) | $76.44 | $74.27 | 469.20 K | $4.25 B |
| 03/03/2025 | $74.82 | $76.05 (1.64%) | $76.48 | $74.82 | 314.04 K | $4.32 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.
