Skip to main content

ONE Gas, Inc. Common Stock (NY:OGS)

72.31 -0.44 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 72.22 72.84 71.48 72.31 535,391 -0.44(-0.60%)
Jul 01, 2025 71.57 73.10 71.27 72.75 518,855 +0.89(+1.24%)
Jun 30, 2025 71.57 71.88 70.97 71.86 746,470 +0.27(+0.38%)
Jun 27, 2025 72.07 72.78 71.51 71.59 1,268,935 -0.55(-0.76%)
Jun 26, 2025 71.50 72.31 71.50 72.14 582,581 +0.22(+0.31%)
Jun 25, 2025 73.36 73.50 71.81 71.92 524,979 -1.72(-2.34%)
Jun 24, 2025 73.25 73.96 72.92 73.64 380,683 -0.01(-0.01%)
Jun 23, 2025 72.54 73.67 72.12 73.65 567,445 +1.57(+2.18%)
Jun 20, 2025 71.98 72.57 71.23 72.08 1,486,598 +0.33(+0.46%)
Jun 18, 2025 71.73 72.31 71.62 71.75 583,920 -0.04(-0.06%)
Jun 17, 2025 71.65 72.03 70.87 71.79 405,315 +0.04(+0.06%)
Jun 16, 2025 73.20 73.30 71.41 71.75 653,179 -0.85(-1.17%)
Jun 13, 2025 73.71 74.00 72.41 72.60 397,188 -1.34(-1.81%)
Jun 12, 2025 73.71 73.94 73.39 73.94 348,654 -0.11(-0.15%)
Jun 11, 2025 74.47 74.81 73.88 74.05 365,945 -0.50(-0.67%)
Jun 10, 2025 73.69 74.61 73.69 74.55 334,781 +0.94(+1.28%)
Jun 09, 2025 73.19 73.90 72.83 73.61 403,384 +0.17(+0.23%)
Jun 06, 2025 73.93 74.23 73.03 73.44 396,007 +0.03(+0.04%)
Jun 05, 2025 73.46 73.55 72.59 73.41 491,154 -0.08(-0.11%)
Jun 04, 2025 74.70 75.29 73.35 73.49 974,208 -1.81(-2.40%)
Jun 03, 2025 74.80 75.61 74.35 75.30 878,472 +0.63(+0.84%)
Jun 02, 2025 74.31 75.28 74.23 74.67 907,134 -0.09(-0.12%)
May 30, 2025 74.29 74.95 74.09 74.76 1,099,886 +0.43(+0.58%)
May 29, 2025 73.20 74.35 72.66 74.33 650,096 +0.79(+1.07%)
May 28, 2025 74.94 75.08 73.27 73.54 688,336 -1.67(-2.22%)
May 27, 2025 74.99 75.42 74.33 75.21 633,380 +0.75(+1.01%)
May 23, 2025 73.85 74.50 73.23 74.46 755,512 +0.97(+1.32%)
May 22, 2025 74.08 74.41 72.55 73.49 739,145 -1.30(-1.74%)
May 21, 2025 75.87 75.97 74.53 74.79 575,540 -1.34(-1.76%)
May 20, 2025 75.57 76.53 75.12 76.13 911,011 +0.40(+0.53%)
May 19, 2025 74.60 75.73 74.35 75.73 513,420 +1.11(+1.49%)
May 16, 2025 73.21 74.64 73.04 74.62 568,592 +1.13(+1.54%)
May 15, 2025 71.82 73.51 71.09 73.49 805,804 +2.31(+3.24%)
May 14, 2025 72.30 72.52 70.31 71.18 931,192 -1.46(-2.01%)
May 13, 2025 73.86 74.20 72.33 72.64 1,080,078 -1.30(-1.76%)
May 12, 2025 76.52 76.61 73.50 73.94 1,067,457 -2.42(-3.17%)
May 09, 2025 77.80 77.89 75.03 76.35 2,854,958 -2.65(-3.35%)
May 08, 2025 80.94 81.06 78.93 79.00 560,665 -1.66(-2.05%)
May 07, 2025 79.87 81.52 79.64 80.66 567,168 +0.51(+0.63%)
May 06, 2025 79.40 81.06 78.52 80.15 1,016,331 +2.60(+3.35%)
May 05, 2025 77.15 77.88 76.74 77.55 425,263 -0.19(-0.24%)
May 02, 2025 77.66 77.95 76.81 77.74 388,711 +0.56(+0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.