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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$93.57$108.17222,000——
2019-12-30$92.94$107.44180,500——
2019-12-27$92.56$107.00160,700——
2019-12-26$92.54$106.98227,900——
2019-12-24$92.03$106.39116,900——
2019-12-23$92.61$107.06196,100——
2019-12-20$94.10$108.78986,900——
2019-12-19$94.86$109.66597,600——
2019-12-18$94.97$109.79544,300——
2019-12-17$93.57$108.17568,400——
2019-12-16$92.49$106.92467,000——
2019-12-13$90.75$104.91228,900——
2019-12-12$90.00$104.04259,800——
2019-12-11$90.08$104.13234,700——
2019-12-10$89.02$102.91143,500——
2019-12-09$88.46$102.26181,800——
2019-12-06$88.80$102.65220,600——
2019-12-05$89.00$102.89184,100——
2019-12-04$88.63$102.46321,900——
2019-12-03$87.88$101.59221,800——
2019-12-02$88.37$102.16207,100——
2019-11-29$88.87$102.74115,300——
2019-11-27$89.83$103.85263,400——
2019-11-26$89.45$103.41233,600——
2019-11-25$88.52$102.33229,200——
2019-11-22$87.80$101.50188,200——
2019-11-21$87.52$101.18204,200——
2019-11-20$87.65$101.33317,700——
2019-11-19$87.92$101.64163,600——
2019-11-18$88.13$101.88276,500——
2019-11-15$88.50$102.31284,100——
2019-11-14$88.95$102.83652,400——
2019-11-13$86.79$100.33221,200——
2019-11-12$85.42$98.75239,100——
2019-11-11$86.15$99.59159,500——
2019-11-08$86.32$99.79210,500——
2019-11-07$88.17$101.35201,800——
2019-11-06$89.31$102.66221,800——
2019-11-05$88.80$102.07258,800——
2019-11-04$89.96$103.41253,700——
2019-11-01$92.27$106.06180,600——
2019-10-31$92.84$106.72243,100——
2019-10-30$92.91$106.80207,900——
2019-10-29$92.35$106.15212,700——
2019-10-28$93.32$107.27117,000——
2019-10-25$94.24$108.33115,900——
2019-10-24$95.21$109.4485,500——
2019-10-23$95.01$109.21178,700——
2019-10-22$94.90$109.08142,700——
2019-10-21$95.36$109.61110,800——
2019-10-18$95.07$109.28133,500——
2019-10-17$94.63$108.77187,900——
2019-10-16$93.32$107.27156,900——
2019-10-15$92.88$106.76212,100——
2019-10-14$94.28$108.37159,000——
2019-10-11$95.21$109.44255,500——
2019-10-10$94.23$108.31195,900——
2019-10-09$94.63$108.77149,400——
2019-10-08$94.28$108.37184,100——
2019-10-07$95.54$109.82122,500——
2019-10-04$95.64$109.93167,300——
2019-10-03$94.80$108.97134,100——
2019-10-02$94.58$108.72183,200——
2019-10-01$95.23$109.46320,600——
2019-09-30$96.11$110.48342,300——
2019-09-27$95.25$109.49226,900——
2019-09-26$96.27$110.66364,400——
2019-09-25$95.91$110.25367,100——
2019-09-24$95.31$109.56427,900——
2019-09-23$94.44$108.56303,500——
2019-09-20$94.16$108.23557,200——
2019-09-19$94.01$108.06298,700——
2019-09-18$93.11$107.03345,400——
2019-09-17$91.91$105.65165,400——
2019-09-16$91.66$105.36134,500——
2019-09-13$91.52$105.20214,800——
2019-09-12$91.08$104.69247,800——
2019-09-11$91.04$104.65260,600——
2019-09-10$89.08$102.39413,300——
2019-09-09$88.78$102.05261,300——
2019-09-06$89.82$103.25237,800——
2019-09-05$91.52$105.20171,700——
2019-09-04$92.08$105.84131,400——
2019-09-03$92.18$105.96193,600——
2019-08-30$91.61$105.30163,000——
2019-08-29$91.65$105.35139,000——
2019-08-28$89.72$103.13177,800——
2019-08-27$89.73$103.14213,000——
2019-08-26$90.38$103.89225,300——
2019-08-23$89.26$102.60203,000——
2019-08-22$91.23$104.87119,600——
2019-08-21$91.00$104.60164,500——
2019-08-20$90.60$104.14101,500——
2019-08-19$91.08$104.69120,300——
2019-08-16$91.20$104.83167,000——
2019-08-15$90.10$103.57114,600——
2019-08-14$88.95$102.24154,700——
2019-08-13$89.43$102.80149,400——
2019-08-12$88.67$101.9283,100——
2019-08-09$89.47$102.84174,000——
2019-08-08$90.66$103.64260,100——
2019-08-07$88.95$101.68162,700——
2019-08-06$88.50$101.17231,200——
2019-08-05$88.18$100.80229,500——
2019-08-02$90.97$103.99148,300——
2019-08-01$91.22$104.28274,500——
2019-07-31$91.18$104.23369,800——
2019-07-30$91.70$104.82387,400——
2019-07-29$91.40$104.48219,500——
2019-07-26$90.82$103.82279,200——
2019-07-25$89.78$102.63276,700——
2019-07-24$90.76$103.75235,500——
2019-07-23$90.52$103.48103,700——
2019-07-22$90.38$103.32149,100——
2019-07-19$90.61$103.58158,800——
2019-07-18$91.87$105.02119,400——
2019-07-17$91.26$104.32124,200——
2019-07-16$90.86$103.86151,700——
2019-07-15$90.97$103.99125,500——
2019-07-12$91.24$104.30113,300——
2019-07-11$91.35$104.42113,500——
2019-07-10$91.55$104.65103,500——
2019-07-09$91.70$104.82113,100——
2019-07-08$91.62$104.73130,500——
2019-07-05$91.39$104.47130,700——
2019-07-03$91.97$105.1364,400——
2019-07-02$91.04$104.07192,000——
2019-07-01$90.34$103.27157,000——
2019-06-28$90.30$103.22402,800——
2019-06-27$89.72$102.56168,600——
2019-06-26$89.07$101.82210,500——
2019-06-25$92.01$105.18215,200——
2019-06-24$91.45$104.54182,600——
2019-06-21$92.48$105.72427,500——
2019-06-20$91.92$105.08151,700——
2019-06-19$91.24$104.30158,100——
2019-06-18$90.78$103.77136,200——
2019-06-17$91.01$104.04177,100——
2019-06-14$90.91$103.9283,900——
2019-06-13$90.79$103.78168,300——
2019-06-12$90.55$103.51134,500——
2019-06-11$88.89$101.61200,800——
2019-06-10$89.22$101.99282,700——
2019-06-07$90.58$103.54280,100——
2019-06-06$89.75$102.60144,900——
2019-06-05$89.73$102.57162,800——
2019-06-04$88.14$100.76125,800——
2019-06-03$88.48$101.14188,700——
2019-05-31$87.56$100.09224,100——
2019-05-30$86.31$98.66176,900——
2019-05-29$86.29$98.64145,200——
2019-05-28$88.13$100.74171,800——
2019-05-24$89.14$101.90141,000——
2019-05-23$88.81$101.52121,300——
2019-05-22$88.59$101.27119,400——
2019-05-21$88.41$101.0694,900——
2019-05-20$88.90$101.62134,400——
2019-05-17$89.00$101.74202,900——
2019-05-16$88.79$101.50176,700——
2019-05-15$87.51$100.04115,800——
2019-05-14$87.31$99.81255,300——
2019-05-13$88.46$100.55219,800——
2019-05-10$87.58$99.55113,100——
2019-05-09$85.97$97.72139,700——
2019-05-08$86.17$97.95141,000——
2019-05-07$87.21$99.13225,600——
2019-05-06$88.48$100.57166,000——
2019-05-03$88.65$100.77157,200——
2019-05-02$87.36$99.30155,100——
2019-05-01$87.57$99.54216,600——
2019-04-30$88.52$100.62348,300——
2019-04-29$87.63$99.6197,400——
2019-04-26$87.95$99.97138,000——
2019-04-25$87.68$99.66146,400——
2019-04-24$87.34$99.28133,100——
2019-04-23$86.57$98.40181,700——
2019-04-22$86.10$97.87161,300——
2019-04-18$86.44$98.25160,300——
2019-04-17$86.23$98.01216,000——
2019-04-16$86.90$98.78139,800——
2019-04-15$87.92$99.94130,400——
2019-04-12$87.91$99.92139,700——
2019-04-11$87.60$99.57137,100——
2019-04-10$86.98$98.87158,800——
2019-04-09$86.77$98.63132,500——
2019-04-08$87.51$99.47112,200——
2019-04-05$88.14$100.19230,800——
2019-04-04$87.39$99.33244,800——
2019-04-03$87.56$99.53209,900——
2019-04-02$86.98$98.87244,300——
2019-04-01$88.13$100.17296,200——
2019-03-29$89.03$101.20223,000——
2019-03-28$89.09$101.27172,300——
2019-03-27$89.53$101.77163,200——
2019-03-26$90.15$102.47248,700——
2019-03-25$89.95$102.24166,000——
2019-03-22$89.24$101.44236,200——
2019-03-21$89.45$101.67170,000——
2019-03-20$88.38$100.46209,300——
2019-03-19$88.35$100.42180,700——
2019-03-18$89.20$101.39117,100——
2019-03-15$88.81$100.95444,500——
2019-03-14$88.69$100.81166,700——
2019-03-13$88.86$101.00228,900——
2019-03-12$88.69$100.81100,300——
2019-03-11$88.44$100.53182,300——
2019-03-08$87.74$99.73141,300——
2019-03-07$86.87$98.74138,400——
2019-03-06$86.50$98.32151,100——
2019-03-05$86.83$98.70150,000——
2019-03-04$88.08$100.12246,200——
2019-03-01$86.71$98.56188,900——
2019-02-28$86.45$98.26169,300——
2019-02-27$86.35$98.15119,500——
2019-02-26$86.06$97.82200,500——
2019-02-25$86.20$97.98318,500——
2019-02-22$86.83$98.70350,800——
2019-02-21$84.65$96.22494,200——
2019-02-20$84.60$95.59195,700——
2019-02-19$84.14$95.07162,900——
2019-02-15$83.94$94.85214,700——
2019-02-14$82.75$93.50305,000——
2019-02-13$83.09$93.89146,100——
2019-02-12$82.70$93.45143,600——
2019-02-11$83.45$94.29159,900——
2019-02-08$84.02$94.94240,500——
2019-02-07$83.26$94.08181,300——
2019-02-06$81.80$92.43130,000——
2019-02-05$82.20$92.88121,900——
2019-02-04$81.72$92.34161,700——
2019-02-01$81.88$92.52206,800——
2019-01-31$82.15$92.83349,300——
2019-01-30$80.77$91.27225,300——
2019-01-29$80.21$90.63194,900——
2019-01-28$80.56$91.03182,000——
2019-01-25$81.26$91.82250,900——
2019-01-24$83.30$94.12605,500——
2019-01-23$82.60$93.33306,200——
2019-01-22$81.85$92.49266,100——
2019-01-18$81.81$92.44284,400——
2019-01-17$81.59$92.19369,100——
2019-01-16$80.56$91.03583,800——
2019-01-15$77.36$87.41194,100——
2019-01-14$76.13$86.02295,100——
2019-01-11$77.54$87.62193,900——
2019-01-10$78.47$88.67206,500——
2019-01-09$77.50$87.57239,900——
2019-01-08$78.73$88.96226,500——
2019-01-07$77.31$87.36248,800——
2019-01-04$77.71$87.81284,800——
2019-01-03$77.06$87.07255,200——
2019-01-02$76.67$86.63314,500——