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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$77.59$95.12179,800——
2021-12-30$77.46$94.96213,200——
2021-12-29$76.82$94.17262,600——
2021-12-28$75.74$92.85178,200——
2021-12-27$76.26$93.49114,500——
2021-12-23$75.71$92.81139,000——
2021-12-22$74.92$91.85201,500——
2021-12-21$74.43$91.24270,700——
2021-12-20$75.42$92.46235,200——
2021-12-17$75.46$92.51736,600——
2021-12-16$75.21$92.20342,900——
2021-12-15$74.37$91.17356,900——
2021-12-14$72.55$88.94428,500——
2021-12-13$73.18$89.71393,200——
2021-12-10$72.51$88.89436,100——
2021-12-09$70.70$86.67278,900——
2021-12-08$70.54$86.48309,900——
2021-12-07$69.67$85.41291,100——
2021-12-06$69.60$85.32311,200——
2021-12-03$66.59$81.63286,100——
2021-12-02$66.24$81.20276,900——
2021-12-01$64.50$79.07274,000——
2021-11-30$64.84$79.49271,400——
2021-11-29$66.70$81.77211,400——
2021-11-26$66.03$80.95152,000——
2021-11-24$68.57$84.06189,400——
2021-11-23$67.97$83.33160,400——
2021-11-22$67.93$83.28206,300——
2021-11-19$67.95$83.30185,500——
2021-11-18$67.21$82.39200,200——
2021-11-17$68.19$83.59180,600——
2021-11-16$68.08$83.46205,700——
2021-11-15$68.97$84.55230,200——
2021-11-12$66.89$82.00228,600——
2021-11-11$67.67$82.25430,900——
2021-11-10$68.76$83.57287,400——
2021-11-09$68.49$83.24216,300——
2021-11-08$68.94$83.79192,900——
2021-11-05$69.27$84.19202,500——
2021-11-04$69.30$84.23216,300——
2021-11-03$69.00$83.86205,600——
2021-11-02$68.65$83.44354,600——
2021-11-01$69.40$84.35333,000——
2021-10-29$67.30$81.80285,700——
2021-10-28$67.37$81.88160,900——
2021-10-27$67.24$81.72213,100——
2021-10-26$68.48$83.23170,100——
2021-10-25$69.03$83.90206,200——
2021-10-22$67.95$82.59167,700——
2021-10-21$67.52$82.06151,900——
2021-10-20$68.13$82.81147,000——
2021-10-19$67.03$81.47172,600——
2021-10-18$66.36$80.65279,200——
2021-10-15$67.88$82.50260,800——
2021-10-14$68.96$83.81245,600——
2021-10-13$68.66$83.45183,200——
2021-10-12$68.55$83.32228,300——
2021-10-11$68.28$82.99236,300——
2021-10-08$67.71$82.29147,800——
2021-10-07$67.48$82.02286,300——
2021-10-06$67.35$81.86179,900——
2021-10-05$67.28$81.77376,000——
2021-10-04$67.37$81.88435,300——
2021-10-01$65.01$79.01559,100——
2021-09-30$63.37$77.02258,000——
2021-09-29$64.48$78.37315,200——
2021-09-28$63.30$76.94518,600——
2021-09-27$63.81$77.55249,200——
2021-09-24$63.84$77.59237,500——
2021-09-23$64.66$78.59245,000——
2021-09-22$64.54$78.44448,000——
2021-09-21$64.17$77.99253,000——
2021-09-20$63.98$77.76241,900——
2021-09-17$64.25$78.091,182,700——
2021-09-16$64.76$78.71258,900——
2021-09-15$65.37$79.45239,800——
2021-09-14$66.82$81.21205,100——
2021-09-13$68.10$82.77234,300——
2021-09-10$68.50$83.26313,100——
2021-09-09$70.70$85.93217,200——
2021-09-08$71.73$87.18206,500——
2021-09-07$70.27$85.41228,600——
2021-09-03$72.03$87.55218,800——
2021-09-02$73.43$89.25224,400——
2021-09-01$72.80$88.48178,200——
2021-08-31$71.82$87.29154,600——
2021-08-30$71.71$87.16139,900——
2021-08-27$71.75$87.21266,300——
2021-08-26$70.82$86.07149,500——
2021-08-25$72.20$87.75189,800——
2021-08-24$72.64$88.29266,400——
2021-08-23$72.28$87.85118,600——
2021-08-20$72.57$88.20166,500——
2021-08-19$72.07$87.59166,300——
2021-08-18$72.15$87.69137,400——
2021-08-17$73.14$88.89109,000——
2021-08-16$72.94$88.65168,100——
2021-08-13$73.21$88.9868,900——
2021-08-12$72.88$88.5885,200——
2021-08-11$74.19$89.47111,800——
2021-08-10$73.90$89.1298,000——
2021-08-09$74.12$89.38125,700——
2021-08-06$74.25$89.54233,800——
2021-08-05$74.52$89.86168,100——
2021-08-04$73.82$89.02197,400——
2021-08-03$74.88$90.30186,500——
2021-08-02$74.31$89.61179,000——
2021-07-30$73.78$88.97170,700——
2021-07-29$74.58$89.94154,800——
2021-07-28$75.12$90.59191,300——
2021-07-27$75.71$91.30204,300——
2021-07-26$73.86$89.07136,100——
2021-07-23$73.93$89.15130,100——
2021-07-22$72.40$87.31210,000——
2021-07-21$73.37$88.48203,500——
2021-07-20$73.64$88.80361,300——
2021-07-19$73.03$88.07355,500——
2021-07-16$74.63$90.00268,000——
2021-07-15$74.20$89.48157,800——
2021-07-14$73.54$88.68165,000——
2021-07-13$73.26$88.34180,700——
2021-07-12$73.67$88.84235,000——
2021-07-09$72.94$87.96414,000——
2021-07-08$73.04$88.08169,700——
2021-07-07$74.00$89.24384,800——
2021-07-06$73.69$88.86289,300——
2021-07-02$74.50$89.84114,300——
2021-07-01$74.68$90.06184,900——
2021-06-30$74.12$89.38230,400——
2021-06-29$74.99$90.43229,700——
2021-06-28$75.95$91.59262,400——
2021-06-25$75.49$91.03932,800——
2021-06-24$73.86$89.07215,600——
2021-06-23$73.59$88.74272,300——
2021-06-22$74.74$90.13228,300——
2021-06-21$75.72$91.31164,800——
2021-06-18$74.64$90.01408,900——
2021-06-17$78.09$94.17224,100——
2021-06-16$77.85$93.88325,700——
2021-06-15$77.58$93.55188,500——
2021-06-14$77.22$93.12172,700——
2021-06-11$77.52$93.48182,700——
2021-06-10$77.62$93.60240,400——
2021-06-09$76.66$92.44191,700——
2021-06-08$75.59$91.15204,900——
2021-06-07$75.63$91.20224,200——
2021-06-04$75.21$90.70185,400——
2021-06-03$75.47$91.01228,300——
2021-06-02$74.84$90.25267,900——
2021-06-01$74.50$89.84237,900——
2021-05-28$74.32$89.62213,100——
2021-05-27$74.75$90.14388,600——
2021-05-26$74.94$90.37398,300——
2021-05-25$74.28$89.57359,800——
2021-05-24$74.30$89.60220,500——
2021-05-21$74.01$89.25862,200——
2021-05-20$73.61$88.77275,100——
2021-05-19$73.03$88.07164,600——
2021-05-18$73.85$89.06303,500——
2021-05-17$74.20$89.48248,500——
2021-05-14$75.80$91.41218,800——
2021-05-13$76.90$92.03332,600——
2021-05-12$75.67$90.56372,700——
2021-05-11$78.27$93.67291,300——
2021-05-10$79.15$94.73192,000——
2021-05-07$78.39$93.82182,600——
2021-05-06$78.10$93.47290,500——
2021-05-05$77.77$93.08329,000——
2021-05-04$79.78$95.48411,200——
2021-05-03$80.58$96.44294,900——
2021-04-30$80.47$96.31272,000——
2021-04-29$80.09$95.85203,400——
2021-04-28$78.95$94.49256,100——
2021-04-27$78.77$94.27205,400——
2021-04-26$80.05$95.80126,100——
2021-04-23$81.26$97.25205,700——
2021-04-22$81.16$97.13203,900——
2021-04-21$80.84$96.75227,300——
2021-04-20$81.37$97.38228,100——
2021-04-19$80.55$96.40246,500——
2021-04-16$80.62$96.49177,300——
2021-04-15$79.85$95.56163,400——
2021-04-14$78.21$93.60143,300——
2021-04-13$77.81$93.12165,300——
2021-04-12$78.38$93.81152,500——
2021-04-09$77.99$93.34165,000——
2021-04-08$77.85$93.17156,900——
2021-04-07$77.39$92.62172,700——
2021-04-06$77.32$92.54199,800——
2021-04-05$77.32$92.54180,600——
2021-04-01$76.81$91.93299,700——
2021-03-31$76.91$92.05376,700——
2021-03-30$76.06$91.03174,100——
2021-03-29$76.27$91.28322,800——
2021-03-26$74.99$89.75293,500——
2021-03-25$75.22$90.02257,100——
2021-03-24$74.47$89.13457,500——
2021-03-23$73.31$87.74275,000——
2021-03-22$73.11$87.50475,600——
2021-03-19$74.74$89.45661,500——
2021-03-18$74.71$89.41254,300——
2021-03-17$74.77$89.49259,700——
2021-03-16$77.53$92.79207,700——
2021-03-15$77.03$92.19240,300——
2021-03-12$75.13$89.92244,800——
2021-03-11$73.75$88.26267,900——
2021-03-10$74.44$89.09221,800——
2021-03-09$73.39$87.83366,200——
2021-03-08$75.02$89.78280,300——
2021-03-05$73.60$88.08523,500——
2021-03-04$68.79$82.33490,500——
2021-03-03$68.77$82.30315,900——
2021-03-02$68.78$82.32305,800——
2021-03-01$69.55$83.24466,100——
2021-02-26$66.97$80.15530,900——
2021-02-25$69.01$82.59407,700——
2021-02-24$69.85$83.60446,500——
2021-02-23$70.01$83.79370,700——
2021-02-22$70.02$83.80474,500——
2021-02-19$74.06$88.64202,100——
2021-02-18$73.58$88.06221,900——
2021-02-17$72.97$86.64203,500——
2021-02-16$72.23$85.76155,200——
2021-02-12$72.69$86.30139,300——
2021-02-11$73.35$87.09229,200——
2021-02-10$73.73$87.54236,000——
2021-02-09$72.54$86.13164,400——
2021-02-08$72.55$86.14199,800——
2021-02-05$72.90$86.55220,600——
2021-02-04$72.41$85.97285,800——
2021-02-03$71.91$85.38352,000——
2021-02-02$73.46$87.22248,700——
2021-02-01$73.83$87.66232,900——
2021-01-29$73.13$86.83331,400——
2021-01-28$73.05$86.73434,100——
2021-01-27$74.60$88.57531,100——
2021-01-26$72.31$85.85266,700——
2021-01-25$72.48$86.06277,800——
2021-01-22$70.79$84.05190,600——
2021-01-21$70.62$83.85177,700——
2021-01-20$71.00$84.30357,600——
2021-01-19$71.35$84.71292,900——
2021-01-15$71.99$85.47279,300——
2021-01-14$71.46$84.84173,400——
2021-01-13$71.49$84.88269,100——
2021-01-12$71.56$84.96213,200——
2021-01-11$71.92$85.39153,300——
2021-01-08$72.61$86.21446,900——
2021-01-07$74.41$88.35399,700——
2021-01-06$77.49$92.00298,200——
2021-01-05$74.88$88.90231,200——
2021-01-04$75.46$89.59278,400——