NYSE:OGS | Historical Stock Price | ONE Gas, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-01-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$30.64$41.14$55.24$74.17$99.59$133.722014-01-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$63.96$68.83156,000——
2016-12-29$64.55$69.4774,000——
2016-12-28$63.54$68.3871,400——
2016-12-27$64.59$69.5165,100——
2016-12-23$64.43$69.3484,100——
2016-12-22$64.44$69.35101,400——
2016-12-21$63.96$68.83170,900——
2016-12-20$63.91$68.78214,300——
2016-12-19$63.53$68.37157,800——
2016-12-16$63.14$67.95715,000——
2016-12-15$62.43$67.19202,800——
2016-12-14$61.82$66.53142,400——
2016-12-13$63.47$68.30188,800——
2016-12-12$63.22$68.04200,800——
2016-12-09$62.76$67.54238,700——
2016-12-08$63.39$68.22253,100——
2016-12-07$61.95$66.67150,800——
2016-12-06$60.79$65.42186,200——
2016-12-05$60.67$65.29208,500——
2016-12-02$60.28$64.87154,300——
2016-12-01$59.36$63.88199,100——
2016-11-30$60.01$64.58256,400——
2016-11-29$62.65$67.42223,300——
2016-11-28$61.94$66.66273,400——
2016-11-25$62.23$66.97119,200——
2016-11-23$61.15$65.81242,800——
2016-11-22$61.62$66.31256,300——
2016-11-21$61.05$65.70185,500——
2016-11-18$59.74$64.29307,900——
2016-11-17$59.33$63.85184,200——
2016-11-16$59.18$63.69240,500——
2016-11-15$59.25$63.76281,100——
2016-11-14$58.19$62.62409,400——
2016-11-11$57.55$61.93393,200——
2016-11-10$57.06$61.41476,800——
2016-11-09$59.62$64.16256,200——
2016-11-08$60.50$64.73189,300——
2016-11-07$59.78$63.96203,400——
2016-11-04$58.28$62.36218,300——
2016-11-03$58.60$62.70242,300——
2016-11-02$58.19$62.26303,200——
2016-11-01$58.99$63.12369,200——
2016-10-31$61.28$65.57522,600——
2016-10-28$59.84$64.03291,200——
2016-10-27$60.02$64.22280,600——
2016-10-26$60.73$64.98158,800——
2016-10-25$61.00$65.27188,600——
2016-10-24$60.59$64.83241,800——
2016-10-21$60.52$64.75147,500——
2016-10-20$61.03$65.30206,700——
2016-10-19$61.16$65.44244,800——
2016-10-18$60.76$65.01262,100——
2016-10-17$60.24$64.45318,800——
2016-10-14$59.46$63.62208,700——
2016-10-13$59.20$63.34343,300——
2016-10-12$57.70$61.74247,700——
2016-10-11$56.75$60.72448,300——
2016-10-10$57.72$61.76257,900——
2016-10-07$56.94$60.92521,600——
2016-10-06$57.45$61.47403,600——
2016-10-05$58.42$62.51276,800——
2016-10-04$59.12$63.26212,600——
2016-10-03$60.97$65.23127,100——
2016-09-30$61.84$66.17276,100——
2016-09-29$62.16$66.51104,500——
2016-09-28$63.41$67.85122,500——
2016-09-27$63.72$68.18136,500——
2016-09-26$64.04$68.52117,500——
2016-09-23$64.09$68.57110,400——
2016-09-22$64.99$69.54239,400——
2016-09-21$63.70$68.16140,500——
2016-09-20$61.75$66.07121,100——
2016-09-19$61.93$66.26148,200——
2016-09-16$60.96$65.22270,200——
2016-09-15$60.40$64.62163,000——
2016-09-14$59.50$63.66112,300——
2016-09-13$59.95$64.14223,100——
2016-09-12$61.04$65.31198,700——
2016-09-09$60.35$64.57182,600——
2016-09-08$63.59$68.04155,300——
2016-09-07$63.44$67.88218,000——
2016-09-06$62.59$66.97143,400——
2016-09-02$62.29$66.65153,300——
2016-09-01$61.43$65.73145,400——
2016-08-31$61.23$65.51189,200——
2016-08-30$61.63$65.94142,300——
2016-08-29$62.30$66.66138,300——
2016-08-26$61.54$65.84134,200——
2016-08-25$62.45$66.82106,400——
2016-08-24$62.16$66.51117,200——
2016-08-23$62.22$66.5797,400——
2016-08-22$62.31$66.67106,000——
2016-08-19$61.99$66.33240,500——
2016-08-18$62.66$67.04189,600——
2016-08-17$61.27$65.56499,100——
2016-08-16$60.77$65.02163,500——
2016-08-15$61.94$66.27100,500——
2016-08-12$62.60$66.9889,400——
2016-08-11$62.67$67.05117,400——
2016-08-10$63.48$67.5595,400——
2016-08-09$63.53$67.60105,700——
2016-08-08$63.39$67.45122,800——
2016-08-05$63.52$67.59132,200——
2016-08-04$63.98$68.0888,500——
2016-08-03$63.83$67.92152,400——
2016-08-02$63.99$68.09159,300——
2016-08-01$64.60$68.74155,000——
2016-07-29$64.96$69.12198,500——
2016-07-28$64.48$68.61193,700——
2016-07-27$64.08$68.18172,700——
2016-07-26$64.86$69.01120,800——
2016-07-25$65.31$69.49157,800——
2016-07-22$66.10$70.33173,700——
2016-07-21$65.63$69.83230,100——
2016-07-20$65.32$69.50139,700——
2016-07-19$65.76$69.9797,700——
2016-07-18$65.95$70.1780,200——
2016-07-15$66.10$70.33139,000——
2016-07-14$65.92$70.1496,200——
2016-07-13$66.25$70.49159,800——
2016-07-12$66.01$70.24191,800——
2016-07-11$65.91$70.13177,600——
2016-07-08$65.98$70.21187,900——
2016-07-07$65.38$69.57175,900——
2016-07-06$66.50$70.76154,600——
2016-07-05$66.50$70.76150,500——
2016-07-01$65.63$69.83168,100——
2016-06-30$66.59$70.85356,400——
2016-06-29$64.15$68.26286,500——
2016-06-28$63.70$67.78297,400——
2016-06-27$63.05$67.09345,100——
2016-06-24$62.84$66.86493,200——
2016-06-23$63.05$67.09180,300——
2016-06-22$62.25$66.24131,800——
2016-06-21$62.80$66.82119,500——
2016-06-20$62.37$66.36130,100——
2016-06-17$62.23$66.22380,400——
2016-06-16$62.75$66.77105,100——
2016-06-15$62.39$66.39164,000——
2016-06-14$63.04$67.08103,800——
2016-06-13$62.58$66.59117,700——
2016-06-10$62.68$66.69207,700——
2016-06-09$62.99$67.02230,200——
2016-06-08$61.72$65.67173,200——
2016-06-07$60.96$64.86134,000——
2016-06-06$60.64$64.52189,600——
2016-06-03$60.27$64.13192,700——
2016-06-02$58.85$62.62250,800——
2016-06-01$58.72$62.48259,700——
2016-05-31$58.65$62.41208,600——
2016-05-27$59.15$62.94180,500——
2016-05-26$58.69$62.45110,200——
2016-05-25$58.11$61.83177,100——
2016-05-24$58.38$62.12269,700——
2016-05-23$57.31$60.98160,100——
2016-05-20$57.73$61.43236,200——
2016-05-19$57.19$60.85392,000——
2016-05-18$57.09$60.75254,400——
2016-05-17$57.93$61.64271,500——
2016-05-16$60.57$64.45189,100——
2016-05-13$60.32$64.18208,300——
2016-05-12$60.32$64.18254,600——
2016-05-11$60.31$63.80159,700——
2016-05-10$60.72$64.23105,400——
2016-05-09$60.73$64.24170,700——
2016-05-06$60.15$63.63189,800——
2016-05-05$60.10$63.58222,400——
2016-05-04$61.12$64.66294,200——
2016-05-03$59.93$63.40235,600——
2016-05-02$59.67$63.12230,000——
2016-04-29$58.47$61.85197,400——
2016-04-28$58.33$61.71174,400——
2016-04-27$58.26$61.63248,500——
2016-04-26$57.90$61.25235,900——
2016-04-25$57.59$60.92192,000——
2016-04-22$57.25$60.56322,500——
2016-04-21$56.95$60.25234,100——
2016-04-20$58.90$62.31189,900——
2016-04-19$60.44$63.94282,800——
2016-04-18$59.82$63.28196,900——
2016-04-15$59.77$63.23297,300——
2016-04-14$59.56$63.01193,600——
2016-04-13$60.10$63.58267,700——
2016-04-12$60.25$63.74232,100——
2016-04-11$59.46$62.90208,200——
2016-04-08$60.12$63.60194,300——
2016-04-07$59.72$63.18246,500——
2016-04-06$59.36$62.80300,600——
2016-04-05$59.26$62.69249,400——
2016-04-04$60.55$64.05303,300——
2016-04-01$61.16$64.70405,400——
2016-03-31$61.10$64.64243,600——
2016-03-30$61.78$65.36269,100——
2016-03-29$61.52$65.08339,900——
2016-03-28$59.85$63.31197,500——
2016-03-24$59.98$63.45393,900——
2016-03-23$58.67$62.07275,100——
2016-03-22$58.69$62.09423,600——
2016-03-21$58.08$61.44614,600——
2016-03-18$58.23$61.601,215,000——
2016-03-17$60.12$63.60365,500——
2016-03-16$60.14$63.62259,100——
2016-03-15$59.60$63.05221,500——
2016-03-14$59.43$62.87212,500——
2016-03-11$59.58$63.03246,800——
2016-03-10$59.92$63.39272,500——
2016-03-09$59.72$63.18278,800——
2016-03-08$59.38$62.82487,600——
2016-03-07$58.99$62.40286,600——
2016-03-04$59.14$62.56290,900——
2016-03-03$58.48$61.86213,900——
2016-03-02$58.35$61.73256,900——
2016-03-01$58.14$61.50199,100——
2016-02-29$57.98$61.34335,400——
2016-02-26$57.59$60.92281,100——
2016-02-25$59.75$63.21201,000——
2016-02-24$59.41$62.85309,200——
2016-02-23$58.41$61.42341,100——
2016-02-22$58.25$61.25271,400——
2016-02-19$58.03$61.02415,300——
2016-02-18$58.58$61.60470,800——
2016-02-17$58.06$61.05351,000——
2016-02-16$58.30$61.30280,100——
2016-02-12$58.14$61.14497,900——
2016-02-11$57.44$60.40234,300——
2016-02-10$57.88$60.86203,100——
2016-02-09$58.29$61.29420,800——
2016-02-08$57.93$60.92387,700——
2016-02-05$56.90$59.83320,900——
2016-02-04$56.74$59.66373,400——
2016-02-03$57.83$60.81330,300——
2016-02-02$57.94$60.93324,400——
2016-02-01$56.92$59.85413,800——
2016-01-29$56.56$59.47683,500——
2016-01-28$54.69$57.51429,900——
2016-01-27$53.06$55.79353,500——
2016-01-26$53.40$56.15336,400——
2016-01-25$52.30$55.00246,000——
2016-01-22$52.67$55.38671,700——
2016-01-21$51.20$53.84610,400——
2016-01-20$52.19$54.88494,400——
2016-01-19$51.65$54.31313,100——
2016-01-15$51.30$53.94497,000——
2016-01-14$51.41$54.06680,800——
2016-01-13$48.95$51.47419,600——
2016-01-12$49.21$51.75444,800——
2016-01-11$49.09$51.62310,400——
2016-01-08$48.43$50.93472,700——
2016-01-07$48.40$50.89550,600——
2016-01-06$49.38$51.92354,800——
2016-01-05$48.87$51.39328,700——
2016-01-04$48.80$51.31367,400——