Get the Stockscreener App
74.33
1.07%
0.79
One Gas Inc Stock (OGS) Price History
The historical daily chart and data for One Gas Inc stock (OGS), show that the latest closing stock price as of May 29, 2025, is $74.33.
- One Gas Inc all-time high stock price is $96.94, occurred on February 18, 2020.
- The lowest One Gas Inc stock price recorded was $31.94 on February 13, 2014. Since then, One Gas Inc's stock price has risen over 132.72% to $74.33 now.
- The 52-week high stock price for OGS is $82.25, representing a 10.66% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for OGS is $59.72, indicating a -19.66% decrease from the current share price, occurred on May 31, 2024.
- The closing price of One Gas Inc (OGS) stock in the beginning of 2024 was $77.14. The stock closed the year at $75.72, a loss of over -1.84% for the year.
The table below shows more information about OGS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $74.35 | $72.66 | $1.69 | 650,096.0 | +1.07% |
| May 28, 2025 | $75.08 | $73.27 | $1.81 | 688,336.0 | -2.22% |
| May 27, 2025 | $75.42 | $74.33 | $1.09 | 633,379.0 | +1.01% |
| May 23, 2025 | $74.50 | $73.23 | $1.27 | 755,512.0 | +1.32% |
| May 22, 2025 | $74.41 | $72.55 | $1.86 | 739,145.0 | -1.74% |
| May 21, 2025 | $75.97 | $74.53 | $1.44 | 575,540.0 | -1.76% |
| May 20, 2025 | $76.53 | $75.12 | $1.41 | 911,011.0 | +0.53% |
| May 19, 2025 | $75.73 | $74.35 | $1.38 | 513,420.0 | +0.58% |
| May 16, 2025 | $75.31 | $73.70 | $1.61 | 563,533.0 | +1.54% |
| May 15, 2025 | $74.17 | $71.73 | $2.44 | 755,834.0 | +3.24% |
| May 14, 2025 | $73.17 | $70.94 | $2.23 | 922,906.0 | -2.01% |
| May 13, 2025 | $74.87 | $72.98 | $1.89 | 1,027,667.0 | -1.76% |
| May 12, 2025 | $77.30 | $74.16 | $3.14 | 1,006,855.0 | -3.17% |
| May 09, 2025 | $78.59 | $75.70 | $2.89 | 2,778,449.0 | -3.35% |
| May 08, 2025 | $81.79 | $79.64 | $2.15 | 532,675.0 | -2.05% |
| May 07, 2025 | $82.25 | $80.36 | $1.89 | 552,621.0 | +0.63% |
| May 06, 2025 | $81.79 | $79.22 | $2.57 | 969,246.0 | +3.35% |
| May 05, 2025 | $78.58 | $77.43 | $1.15 | 421,479.0 | -0.24% |
| May 02, 2025 | $78.65 | $77.50 | $1.15 | 385,252.0 | +0.73% |
| May 01, 2025 | $78.72 | $77.60 | $1.12 | 379,674.0 | -0.82% |
| Apr 30, 2025 | $78.69 | $76.69 | $2.00 | 717,252.0 | +0.28% |
One Gas Inc Stock (OGS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of One Gas Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of One Gas Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
One Gas Inc Stock (OGS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $82.25 | $70.94 | $11.31 | 16,412,726.0 | -5.32% |
| Apr, 2025 | $79.24 | $69.75 | $9.49 | 11,101,019.0 | +3.86% |
| Mar, 2025 | $77.00 | $71.74 | $5.26 | 7,914,737.0 | +0.59% |
| Feb, 2025 | $75.64 | $68.58 | $7.06 | 8,268,166.0 | +6.38% |
| Jan, 2025 | $73.85 | $66.38 | $7.47 | 7,928,548.0 | +2.01% |
One Gas Inc Stock (OGS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $78.17 | $66.92 | $11.25 | 8,084,877.0 | -11.04% |
| Nov, 2024 | $78.89 | $68.17 | $10.72 | 8,035,781.0 | +9.40% |
| Oct, 2024 | $74.90 | $70.70 | $4.20 | 5,332,492.0 | -4.23% |
| Sep, 2024 | $74.99 | $68.29 | $6.70 | 7,504,451.0 | +7.95% |
| Aug, 2024 | $70.59 | $65.75 | $4.85 | 7,688,373.0 | -0.99% |
| Jul, 2024 | $71.78 | $61.54 | $10.24 | 11,390,893.0 | +9.05% |
| Jun, 2024 | $64.31 | $59.74 | $4.57 | 8,026,805.0 | +3.60% |
| May, 2024 | $66.52 | $58.30 | $8.21 | 7,010,431.0 | -4.48% |
| Apr, 2024 | $65.14 | $60.27 | $4.87 | 6,627,755.0 | -0.02% |
| Mar, 2024 | $64.68 | $58.50 | $6.18 | 7,686,246.0 | +8.27% |
| Feb, 2024 | $62.99 | $57.74 | $5.25 | 11,774,183.0 | -2.88% |
| Jan, 2024 | $65.75 | $57.96 | $7.79 | 8,741,155.0 | -3.69% |
One Gas Inc Stock (OGS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $65.81 | $57.00 | $8.81 | 10,899,211.0 | +10.57% |
| Nov, 2023 | $63.52 | $55.50 | $8.02 | 10,955,060.0 | -4.59% |
| Oct, 2023 | $70.66 | $59.38 | $11.28 | 10,976,266.0 | -11.54% |
| Sep, 2023 | $75.89 | $67.94 | $7.95 | 8,365,068.0 | -5.78% |
| Aug, 2023 | $82.06 | $72.39 | $9.67 | 7,173,015.0 | -8.42% |
| Jul, 2023 | $81.92 | $72.84 | $9.08 | 12,158,941.0 | +3.02% |
| Jun, 2023 | $83.89 | $75.88 | $8.01 | 8,639,223.0 | -5.10% |
| May, 2023 | $82.56 | $76.88 | $5.68 | 7,443,502.0 | +5.19% |
| Apr, 2023 | $83.35 | $76.70 | $6.65 | 6,459,588.0 | -2.88% |
| Mar, 2023 | $81.14 | $73.46 | $7.68 | 12,044,697.0 | -1.16% |
| Feb, 2023 | $84.25 | $78.63 | $5.62 | 11,510,015.0 | -2.67% |
| Jan, 2023 | $83.25 | $75.03 | $8.22 | 15,716,178.0 | +8.77% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):