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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$76.77$91.15142,500——
2020-12-30$75.90$90.12146,100——
2020-12-29$75.80$90.00167,900——
2020-12-28$76.65$91.01182,300——
2020-12-24$76.55$90.8964,100——
2020-12-23$76.00$90.23136,500——
2020-12-22$75.92$90.14190,500——
2020-12-21$75.68$89.85302,800——
2020-12-18$78.25$92.91871,000——
2020-12-17$81.40$96.65236,100——
2020-12-16$80.08$95.08278,400——
2020-12-15$81.98$97.33147,900——
2020-12-14$80.01$95.00202,300——
2020-12-11$80.03$95.02206,100——
2020-12-10$79.77$94.71168,400——
2020-12-09$79.42$94.29176,500——
2020-12-08$78.90$93.68216,200——
2020-12-07$79.38$94.25166,500——
2020-12-04$79.66$94.58215,100——
2020-12-03$78.10$92.73268,800——
2020-12-02$79.12$93.94245,100——
2020-12-01$78.98$93.77307,900——
2020-11-30$79.18$94.01499,800——
2020-11-27$79.79$94.73141,600——
2020-11-25$82.13$97.51489,300——
2020-11-24$81.87$97.20401,200——
2020-11-23$78.12$92.75269,400——
2020-11-20$76.74$91.11362,100——
2020-11-19$76.29$90.58284,300——
2020-11-18$75.78$89.97332,000——
2020-11-17$78.09$92.72288,400——
2020-11-16$77.68$92.23269,100——
2020-11-13$76.44$90.76290,100——
2020-11-12$74.77$88.13326,100——
2020-11-11$77.52$91.37296,100——
2020-11-10$77.57$91.43313,300——
2020-11-09$73.50$86.64351,600——
2020-11-06$71.01$83.70174,600——
2020-11-05$71.74$84.56278,300——
2020-11-04$72.52$85.48323,200——
2020-11-03$73.67$86.84390,200——
2020-11-02$71.49$84.27307,200——
2020-10-30$69.04$81.38269,000——
2020-10-29$68.82$81.12312,500——
2020-10-28$69.38$81.78411,300——
2020-10-27$72.48$85.43195,500——
2020-10-26$73.79$86.98124,200——
2020-10-23$73.93$87.14129,200——
2020-10-22$73.95$87.17191,700——
2020-10-21$72.95$85.99209,400——
2020-10-20$72.30$85.22198,500——
2020-10-19$72.42$85.36265,600——
2020-10-16$73.11$86.18230,300——
2020-10-15$73.39$86.51223,800——
2020-10-14$73.38$86.49199,600——
2020-10-13$73.70$86.87204,400——
2020-10-12$73.80$86.99249,700——
2020-10-09$73.72$86.90203,500——
2020-10-08$73.91$87.12210,200——
2020-10-07$72.15$85.04261,200——
2020-10-06$71.81$84.64364,000——
2020-10-05$70.29$82.85215,500——
2020-10-02$69.69$82.14245,200——
2020-10-01$68.88$81.19285,500——
2020-09-30$69.01$81.34331,600——
2020-09-29$68.44$80.67168,400——
2020-09-28$68.49$80.73195,500——
2020-09-25$68.54$80.79245,500——
2020-09-24$67.14$79.14198,000——
2020-09-23$66.55$78.44378,900——
2020-09-22$68.22$80.41373,400——
2020-09-21$66.80$78.74331,400——
2020-09-18$67.51$79.58700,900——
2020-09-17$68.95$81.27254,400——
2020-09-16$69.83$82.31334,200——
2020-09-15$69.32$81.71185,800——
2020-09-14$69.96$82.46266,500——
2020-09-11$69.36$81.76178,900——
2020-09-10$69.64$82.09328,500——
2020-09-09$71.25$83.98220,900——
2020-09-08$70.78$83.43267,300——
2020-09-04$73.17$86.25216,900——
2020-09-03$74.10$87.34236,800——
2020-09-02$74.40$87.70275,100——
2020-09-01$72.51$85.47191,700——
2020-08-31$74.12$87.37237,800——
2020-08-28$74.39$87.68127,400——
2020-08-27$73.93$87.14205,800——
2020-08-26$73.64$86.80303,400——
2020-08-25$74.69$88.04161,700——
2020-08-24$75.28$88.73209,400——
2020-08-21$75.14$88.57386,100——
2020-08-20$75.00$88.40315,500——
2020-08-19$74.34$87.63166,500——
2020-08-18$74.73$88.09257,900——
2020-08-17$75.18$88.62145,700——
2020-08-14$75.46$88.95193,600——
2020-08-13$75.67$89.19130,500——
2020-08-12$77.45$90.66299,300——
2020-08-11$76.76$89.85187,900——
2020-08-10$76.97$90.09209,900——
2020-08-07$76.97$90.09152,300——
2020-08-06$74.92$87.69222,200——
2020-08-05$74.16$86.80175,100——
2020-08-04$74.56$87.27202,700——
2020-08-03$74.55$87.26259,300——
2020-07-31$75.70$88.61279,500——
2020-07-30$76.54$89.59196,100——
2020-07-29$77.64$90.88278,800——
2020-07-28$77.38$90.57275,200——
2020-07-27$76.39$89.41190,800——
2020-07-24$77.25$90.42180,500——
2020-07-23$79.04$92.52264,900——
2020-07-22$77.70$90.95316,800——
2020-07-21$75.88$88.82274,300——
2020-07-20$73.89$86.49162,200——
2020-07-17$75.05$87.85208,300——
2020-07-16$74.78$87.53175,100——
2020-07-15$75.44$88.30202,400——
2020-07-14$75.30$88.14239,500——
2020-07-13$75.69$88.60223,500——
2020-07-10$75.14$87.95188,800——
2020-07-09$74.07$86.70220,700——
2020-07-08$75.42$88.28245,100——
2020-07-07$75.37$88.22353,900——
2020-07-06$76.39$89.41167,000——
2020-07-02$77.35$90.54201,800——
2020-07-01$77.00$90.13263,900——
2020-06-30$77.05$90.19337,000——
2020-06-29$74.85$87.61235,000——
2020-06-26$73.51$86.04569,400——
2020-06-25$74.05$86.68276,700——
2020-06-24$74.96$87.74245,500——
2020-06-23$75.42$88.28183,000——
2020-06-22$75.74$88.65264,000——
2020-06-19$74.51$87.21584,700——
2020-06-18$76.35$89.37169,400——
2020-06-17$76.22$89.22193,500——
2020-06-16$78.45$91.83207,800——
2020-06-15$77.62$90.85211,800——
2020-06-12$76.93$90.05285,200——
2020-06-11$76.71$89.79326,700——
2020-06-10$82.48$96.54268,500——
2020-06-09$83.95$98.26392,300——
2020-06-08$84.50$98.91343,300——
2020-06-05$82.99$97.14290,400——
2020-06-04$82.27$96.30179,900——
2020-06-03$84.11$98.45193,200——
2020-06-02$82.68$96.78181,300——
2020-06-01$82.93$97.07289,400——
2020-05-29$83.97$98.29336,300——
2020-05-28$84.24$98.60439,000——
2020-05-27$82.26$96.29309,100——
2020-05-26$79.72$93.31211,700——
2020-05-22$78.54$91.93136,400——
2020-05-21$78.11$91.43265,600——
2020-05-20$78.39$91.76247,500——
2020-05-19$76.86$89.96247,500——
2020-05-18$80.66$94.41407,400——
2020-05-15$75.24$88.07992,300——
2020-05-14$75.34$88.19447,600——
2020-05-13$76.26$89.26335,400——
2020-05-12$77.39$90.59253,400——
2020-05-11$79.81$92.79379,100——
2020-05-08$80.91$94.06293,400——
2020-05-07$78.27$91.00210,500——
2020-05-06$76.51$88.95204,000——
2020-05-05$80.03$93.04222,500——
2020-05-04$79.85$92.83248,100——
2020-05-01$78.65$91.44307,700——
2020-04-30$79.71$92.67501,900——
2020-04-29$82.63$96.06444,400——
2020-04-28$84.72$98.49490,100——
2020-04-27$86.51$100.57280,400——
2020-04-24$87.05$101.20388,100——
2020-04-23$85.74$99.68188,200——
2020-04-22$86.97$101.11256,800——
2020-04-21$85.25$99.11304,000——
2020-04-20$83.99$97.65296,200——
2020-04-17$88.75$103.18251,800——
2020-04-16$85.89$99.85228,800——
2020-04-15$85.46$99.35209,200——
2020-04-14$90.24$104.91272,100——
2020-04-13$87.01$101.16216,200——
2020-04-09$91.06$105.86280,700——
2020-04-08$86.42$100.47299,000——
2020-04-07$82.81$96.27286,400——
2020-04-06$85.82$99.77335,400——
2020-04-03$77.93$90.60313,500——
2020-04-02$78.95$91.79259,200——
2020-04-01$77.39$89.97359,500——
2020-03-31$83.62$97.22486,300——
2020-03-30$83.52$97.10422,800——
2020-03-27$79.39$92.30303,500——
2020-03-26$77.81$90.46358,600——
2020-03-25$71.84$83.52731,200——
2020-03-24$72.13$83.86442,200——
2020-03-23$67.62$78.61621,700——
2020-03-20$67.95$79.00699,600——
2020-03-19$76.18$88.57602,200——
2020-03-18$72.20$83.94739,500——
2020-03-17$84.74$98.52681,800——
2020-03-16$69.37$80.65712,300——
2020-03-13$78.98$91.82616,200——
2020-03-12$71.03$82.58572,500——
2020-03-11$80.12$93.15539,900——
2020-03-10$84.56$98.31463,400——
2020-03-09$83.28$96.82595,900——
2020-03-06$88.13$102.46482,200——
2020-03-05$87.11$101.27377,300——
2020-03-04$89.17$103.67251,900——
2020-03-03$85.44$99.33360,500——
2020-03-02$86.59$100.67381,200——
2020-02-28$82.14$95.49532,000——
2020-02-27$86.17$100.18383,100——
2020-02-26$89.89$104.50280,600——
2020-02-25$90.48$105.19342,200——
2020-02-24$93.74$108.98249,200——
2020-02-21$94.16$109.47326,600——
2020-02-20$95.06$110.51236,700——
2020-02-19$95.71$110.64174,900——
2020-02-18$96.69$111.78335,600——
2020-02-14$96.21$111.22210,300——
2020-02-13$95.04$109.87225,900——
2020-02-12$93.89$108.54330,500——
2020-02-11$94.03$108.70211,600——
2020-02-10$94.25$108.96169,900——
2020-02-07$94.50$109.24188,700——
2020-02-06$95.30$110.17180,000——
2020-02-05$95.92$110.89229,400——
2020-02-04$95.07$109.90382,900——
2020-02-03$95.49$110.39386,400——
2020-01-31$94.50$109.24382,800——
2020-01-30$96.56$111.63189,000——
2020-01-29$95.99$110.97261,200——
2020-01-28$95.89$110.85269,700——
2020-01-27$95.01$109.83349,800——
2020-01-24$95.42$110.31357,600——
2020-01-23$95.76$110.70209,100——
2020-01-22$95.05$109.88294,400——
2020-01-21$95.09$109.93256,900——
2020-01-17$94.53$109.28279,600——
2020-01-16$94.68$109.45251,700——
2020-01-15$94.17$108.86279,400——
2020-01-14$92.88$107.37228,900——
2020-01-13$92.84$107.33267,400——
2020-01-10$91.54$105.82196,500——
2020-01-09$90.72$104.87229,400——
2020-01-08$90.54$104.67273,800——
2020-01-07$90.99$105.19181,000——
2020-01-06$92.09$106.46316,300——
2020-01-03$92.56$107.00278,500——
2020-01-02$92.43$106.85180,200——