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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$63.72$83.50349,600——
2023-12-28$64.27$84.22278,500——
2023-12-27$64.35$84.33262,500——
2023-12-26$64.82$84.94247,800——
2023-12-22$65.06$85.26327,000——
2023-12-21$64.24$84.18424,600——
2023-12-20$63.01$82.57454,100——
2023-12-19$63.72$83.50328,300——
2023-12-18$63.02$82.58402,200——
2023-12-15$63.23$82.861,475,100——
2023-12-14$64.46$84.47713,700——
2023-12-13$64.16$84.08724,900——
2023-12-12$61.04$79.99651,900——
2023-12-11$61.11$80.08611,300——
2023-12-08$61.55$80.66486,100——
2023-12-07$61.09$80.05584,800——
2023-12-06$61.33$80.37411,200——
2023-12-05$60.31$79.03848,300——
2023-12-04$61.88$81.09861,500——
2023-12-01$59.74$78.29934,500——
2023-11-30$57.63$75.521,261,600——
2023-11-29$58.87$77.15482,500——
2023-11-28$59.02$77.34398,800——
2023-11-27$58.78$77.03382,400——
2023-11-24$58.99$77.30166,100——
2023-11-22$59.31$77.72506,900——
2023-11-21$59.07$77.41380,700——
2023-11-20$60.41$79.16512,800——
2023-11-17$61.68$80.83395,100——
2023-11-16$61.75$80.92483,800——
2023-11-15$61.79$80.97796,500——
2023-11-14$61.46$80.54827,200——
2023-11-13$59.67$77.34467,300——
2023-11-10$60.33$78.20524,800——
2023-11-09$60.20$78.03475,400——
2023-11-08$59.71$77.39475,200——
2023-11-07$61.23$79.36333,700——
2023-11-06$62.21$80.63320,500——
2023-11-03$62.21$80.63520,200——
2023-11-02$62.35$80.82645,700——
2023-11-01$61.44$79.64632,600——
2023-10-31$60.40$78.291,135,700——
2023-10-30$61.32$79.48617,300——
2023-10-27$61.51$79.73436,500——
2023-10-26$63.04$81.71491,600——
2023-10-25$62.81$81.411,162,200——
2023-10-24$64.40$83.47588,800——
2023-10-23$65.38$84.74482,900——
2023-10-20$65.97$85.51630,700——
2023-10-19$66.59$86.31529,300——
2023-10-18$68.26$88.48328,500——
2023-10-17$69.58$90.19407,400——
2023-10-16$69.80$90.47298,800——
2023-10-13$69.11$89.58372,600——
2023-10-12$68.34$88.58353,300——
2023-10-11$69.24$89.75405,600——
2023-10-10$68.68$89.02232,700——
2023-10-09$68.37$88.62246,000——
2023-10-06$67.40$87.36362,500——
2023-10-05$66.97$86.80372,200——
2023-10-04$66.72$86.48555,500——
2023-10-03$66.46$86.14561,300——
2023-10-02$65.66$85.11405,700——
2023-09-29$68.28$88.50545,000——
2023-09-28$69.11$89.58306,800——
2023-09-27$69.93$90.64347,300——
2023-09-26$70.81$91.78315,900——
2023-09-25$73.06$94.70337,300——
2023-09-22$73.37$95.10317,500——
2023-09-21$73.21$94.89376,100——
2023-09-20$74.58$96.67477,600——
2023-09-19$74.15$96.11278,800——
2023-09-18$74.90$97.08270,600——
2023-09-15$75.65$98.061,144,800——
2023-09-14$74.59$96.68565,500——
2023-09-13$74.07$96.01389,200——
2023-09-12$73.94$95.84939,400——
2023-09-11$74.73$96.86224,600——
2023-09-08$74.16$96.12235,100——
2023-09-07$73.93$95.83263,000——
2023-09-06$73.35$95.07330,400——
2023-09-05$72.41$93.86298,000——
2023-09-01$73.19$94.87387,500——
2023-08-31$72.47$93.93425,200——
2023-08-30$73.94$95.84284,800——
2023-08-29$74.59$96.68247,500——
2023-08-28$74.45$96.50169,300——
2023-08-25$74.85$97.02234,000——
2023-08-24$74.11$96.06228,200——
2023-08-23$74.81$96.97260,500——
2023-08-22$75.00$97.21228,600——
2023-08-21$74.52$96.59315,000——
2023-08-18$74.75$96.89309,400——
2023-08-17$74.52$96.59286,100——
2023-08-16$74.75$96.89330,400——
2023-08-15$73.48$95.24275,600——
2023-08-14$74.67$95.94352,500——
2023-08-11$75.61$97.15335,400——
2023-08-10$76.13$97.82209,300——
2023-08-09$76.09$97.77303,600——
2023-08-08$76.48$98.27315,600——
2023-08-07$77.83$100.00263,600——
2023-08-04$77.46$99.53335,400——
2023-08-03$78.04$100.27315,100——
2023-08-02$79.34$101.94597,500——
2023-08-01$78.03$100.26550,100——
2023-07-31$79.13$101.673,839,000——
2023-07-28$79.31$101.90447,500——
2023-07-27$79.47$102.11490,100——
2023-07-26$81.39$104.58453,300——
2023-07-25$80.81$103.83335,600——
2023-07-24$80.62$103.59381,000——
2023-07-21$80.61$103.57437,200——
2023-07-20$80.09$102.91305,500——
2023-07-19$78.79$101.24389,100——
2023-07-18$77.97$100.18546,800——
2023-07-17$77.46$99.53496,200——
2023-07-14$76.21$97.92442,900——
2023-07-13$77.97$100.18395,700——
2023-07-12$77.82$99.99369,800——
2023-07-11$76.52$98.32439,800——
2023-07-10$75.30$96.75479,500——
2023-07-07$74.20$95.341,076,000——
2023-07-06$76.01$97.66327,500——
2023-07-05$76.87$98.77349,700——
2023-07-03$77.05$99.00158,500——
2023-06-30$76.81$98.69421,200——
2023-06-29$77.31$99.33350,000——
2023-06-28$76.45$98.23296,500——
2023-06-27$77.28$99.30295,800——
2023-06-26$76.96$98.88281,300——
2023-06-23$76.39$98.15645,300——
2023-06-22$77.73$99.87286,600——
2023-06-21$79.17$101.72363,600——
2023-06-20$78.38$100.71474,000——
2023-06-16$78.25$100.54737,200——
2023-06-15$77.78$99.94443,200——
2023-06-14$78.88$101.35419,400——
2023-06-13$80.14$102.97425,300——
2023-06-12$80.53$103.47716,400——
2023-06-09$82.22$105.64331,400——
2023-06-08$82.57$106.09439,600——
2023-06-07$83.62$107.44454,400——
2023-06-06$81.39$104.58303,400——
2023-06-05$79.97$102.75398,300——
2023-06-02$81.38$104.56429,200——
2023-06-01$79.63$102.32282,200——
2023-05-31$80.94$104.00440,400——
2023-05-30$81.42$104.62406,600——
2023-05-26$81.11$104.22395,300——
2023-05-25$79.65$102.34229,700——
2023-05-24$80.62$103.59258,200——
2023-05-23$81.64$104.90325,600——
2023-05-22$80.73$103.73323,000——
2023-05-19$80.30$103.18202,700——
2023-05-18$79.72$102.43236,700——
2023-05-17$79.90$102.66358,500——
2023-05-16$79.00$101.51330,700——
2023-05-15$80.57$102.69318,000——
2023-05-12$81.76$104.20236,900——
2023-05-11$81.16$103.44290,700——
2023-05-10$81.60$104.00330,500——
2023-05-09$80.91$103.12377,200——
2023-05-08$80.46$102.55215,700——
2023-05-05$80.74$102.90358,600——
2023-05-04$79.65$101.52472,000——
2023-05-03$79.75$101.64457,700——
2023-05-02$78.31$99.81645,900——
2023-05-01$77.29$98.51337,800——
2023-04-28$76.95$98.07777,300——
2023-04-27$78.20$99.67358,600——
2023-04-26$77.10$98.27364,200——
2023-04-25$80.06$102.04416,300——
2023-04-24$80.63$102.76271,600——
2023-04-21$80.71$102.87301,800——
2023-04-20$80.59$102.71317,200——
2023-04-19$80.67$102.82352,100——
2023-04-18$79.40$101.20390,500——
2023-04-17$80.64$102.78231,900——
2023-04-14$79.62$101.48360,400——
2023-04-13$81.29$103.61310,300——
2023-04-12$81.95$104.45289,000——
2023-04-11$82.41$105.03291,000——
2023-04-10$82.68$105.38336,700——
2023-04-06$82.19$104.75307,600——
2023-04-05$81.53$103.91325,800——
2023-04-04$78.95$100.62230,200——
2023-04-03$78.47$100.01296,000——
2023-03-31$79.23$100.98379,700——
2023-03-30$78.99$100.67291,400——
2023-03-29$78.91$100.57242,000——
2023-03-28$78.32$99.82267,000——
2023-03-27$77.89$99.27326,300——
2023-03-24$77.02$98.16253,200——
2023-03-23$74.80$95.33435,400——
2023-03-22$75.62$96.38394,100——
2023-03-21$77.58$98.88660,200——
2023-03-20$79.53$101.36394,600——
2023-03-17$78.41$99.93886,400——
2023-03-16$78.58$100.15489,700——
2023-03-15$77.14$98.32449,800——
2023-03-14$76.25$97.18693,300——
2023-03-13$74.89$95.45576,700——
2023-03-10$74.34$94.75675,600——
2023-03-09$75.97$96.831,025,800——
2023-03-08$77.65$98.97578,000——
2023-03-07$77.83$99.20744,500——
2023-03-06$79.86$101.78620,600——
2023-03-03$80.99$103.22888,800——
2023-03-02$78.92$100.58431,800——
2023-03-01$79.40$101.20340,000——
2023-02-28$80.16$102.17856,500——
2023-02-27$80.87$103.07438,900——
2023-02-24$80.05$102.03486,100——
2023-02-23$80.26$102.29936,300——
2023-02-22$79.97$101.09720,100——
2023-02-21$79.90$101.01567,700——
2023-02-17$81.79$103.40582,200——
2023-02-16$81.31$102.79355,600——
2023-02-15$80.92$102.30537,900——
2023-02-14$80.77$102.11665,800——
2023-02-13$82.14$103.84555,000——
2023-02-10$81.49$103.02544,900——
2023-02-09$79.70$100.75296,100——
2023-02-08$80.54$101.82337,400——
2023-02-07$82.49$104.281,099,100——
2023-02-06$83.77$105.90420,500——
2023-02-03$82.84$104.72623,600——
2023-02-02$83.90$106.06682,500——
2023-02-01$82.46$104.24804,000——
2023-01-31$82.36$104.126,205,200——
2023-01-30$80.36$101.59901,300——
2023-01-27$80.55$101.83874,600——
2023-01-26$80.00$101.13843,200——
2023-01-25$81.85$103.471,783,900——
2023-01-24$79.05$99.93334,200——
2023-01-23$78.32$99.01456,500——
2023-01-20$76.71$96.97384,600——
2023-01-19$76.78$97.06350,600——
2023-01-18$77.27$97.68298,400——
2023-01-17$78.93$99.78359,400——
2023-01-13$80.52$101.79197,900——
2023-01-12$80.09$101.25305,700——
2023-01-11$80.83$102.18317,800——
2023-01-10$79.60$100.63412,500——
2023-01-09$78.87$99.70290,900——
2023-01-06$78.95$99.81343,900——
2023-01-05$76.45$96.64403,600——
2023-01-04$77.17$97.56310,700——
2023-01-03$76.30$96.46341,500——