Dark

OGS
ONE GAS, INC.
stock NYSE

At Close

Aug 14, 2026 3:59:53 PM EDT

81.02USD+0.012%(+0.01)353,693

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:26:30 AM EDT

80.30USD-0.876%(-0.71)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

80.98USD-0.049%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	80.8100	81.5200	80.5300	80.9800	-0.037%	353,693	0.000%
2026-08-13	81.1500	81.9950	80.7850	81.0100	+0.784%	485,544	-0.037%
2026-08-12	79.6100	80.4500	79.1401	80.3800	+0.980%	427,125	+0.746%
2026-08-11	78.0300	79.7900	77.9900	79.6000	+0.926%	346,759	+1.734%
2026-08-10	79.8000	80.8497	78.4700	78.8700	-1.683%	431,326	+2.675%
2026-08-07	80.1800	80.4600	78.8000	80.2200	+0.754%	393,214	+0.947%
2026-08-06	80.4700	80.7600	79.2200	79.6200	+0.467%	550,162	+1.708%
2026-08-05	79.1500	79.8700	77.0700	79.2500	+2.483%	1,051,310	+2.183%
2026-08-04	78.9200	79.1900	76.7100	77.3300	-1.365%	685,805	+4.720%
2026-08-03	78.2900	79.0500	77.4600	78.4000	+0.966%	565,034	+3.291%
2026-07-31	78.7000	78.7000	77.3700	77.6500	-0.563%	580,382	+4.288%
2026-07-30	79.1300	79.7250	77.8450	78.0900	-2.155%	419,404	+3.701%
2026-07-29	80.8600	81.3600	79.6750	79.8100	-1.103%	506,039	+1.466%
2026-07-28	80.8000	82.1400	80.6100	80.7000	+0.913%	329,366	+0.347%
2026-07-27	80.5200	80.9400	79.7000	79.9700	-0.695%	465,995	+1.263%
2026-07-24	80.4600	81.2799	80.2550	80.5300	+0.688%	333,421	+0.559%
2026-07-23	79.4800	80.7000	79.1400	79.9800	-0.361%	447,418	+1.250%
2026-07-22	79.3000	80.3400	79.0800	80.2700	+2.112%	516,826	+0.885%
2026-07-21	79.0800	79.0800	78.2900	78.6100	-1.057%	487,836	+3.015%
2026-07-20	79.6700	80.4400	78.9350	79.4500	-0.364%	386,755	+1.926%
2026-07-17	79.3800	81.6600	79.3800	79.7400	-0.063%	610,584	+1.555%
2026-07-16	78.2600	79.8900	78.1900	79.7900	+2.229%	485,660	+1.491%
2026-07-15	78.9900	79.3400	78.0200	78.0500	-1.390%	450,783	+3.754%
2026-07-14	80.4600	80.9800	79.0200	79.1500	-1.530%	567,773	+2.312%
2026-07-13	79.6900	80.9400	79.4600	80.3800	+1.528%	582,518	+0.746%
2026-07-10	78.8100	79.5500	78.7300	79.1700	+0.431%	381,013	+2.286%
2026-07-09	78.0700	79.7000	77.8500	78.8300	+0.767%	1,133,018	+2.727%
2026-07-08	77.8600	79.0100	77.2000	78.2300	+0.501%	831,794	+3.515%
2026-07-07	76.5700	78.7400	76.3050	77.8400	+2.895%	547,270	+4.034%
2026-07-06	76.8800	76.9650	75.5900	75.6500	-2.160%	478,228	+7.046%
2026-07-02	77.3800	77.5000	76.3000	77.3200	+1.337%	561,356	+4.734%
2026-07-01	76.8400	77.6100	76.2400	76.3000	-0.999%	611,891	+6.134%
2026-06-30	78.4400	78.6050	77.0000	77.0700	-2.046%	646,743	+5.073%
2026-06-29	78.9300	79.3300	78.1300	78.6800	-1.205%	644,156	+2.923%
2026-06-26	79.3000	80.2000	79.0900	79.6400	+1.284%	2,413,224	+1.683%
2026-06-25	78.2000	79.2500	77.6950	78.6300	+0.717%	526,378	+2.989%
2026-06-24	78.2800	78.3300	77.6100	78.0700	+0.103%	701,397	+3.727%
2026-06-23	75.8800	78.4300	75.7800	77.9900	+2.041%	737,515	+3.834%
2026-06-22	76.2000	77.2600	75.6200	76.4300	-0.430%	587,505	+5.953%
2026-06-18	75.7700	77.0900	75.6800	76.7600	+0.934%	1,872,358	+5.498%
2026-06-17	76.4900	77.0550	75.3500	76.0500	-1.195%	607,199	+6.483%
2026-06-16	77.5600	78.2850	76.3800	76.9700	-0.530%	592,918	+5.210%
2026-06-15	77.7700	78.2800	76.7700	77.3800	-0.514%	542,648	+4.652%
2026-06-12	76.8700	78.1900	76.6200	77.7800	+2.221%	721,482	+4.114%
2026-06-11	77.4300	77.8900	75.9600	76.0900	-1.105%	744,089	+6.427%
2026-06-10	77.0200	77.9000	76.3000	76.9400	+1.237%	675,539	+5.251%
2026-06-09	76.2400	77.3300	75.5800	76.0000	-0.236%	901,855	+6.553%
2026-06-08	78.0300	78.4300	76.1000	76.1800	-2.832%	704,525	+6.301%
2026-06-05	77.8600	79.3700	77.2450	78.4000	+1.423%	491,784	+3.291%
2026-06-04	77.2550	77.6900	76.5500	77.3000	+0.651%	546,477	+4.761%
2026-06-03	77.6800	78.5500	76.7300	76.8000	-0.865%	631,862	+5.443%
2026-06-02	76.2100	77.6350	76.0800	77.4700	+1.907%	1,023,687	+4.531%
2026-06-01	77.0600	77.8750	76.0200	76.0200	-2.213%	701,410	+6.525%
2026-05-29	78.9600	79.1300	77.7400	77.7400	-1.719%	782,037	+4.168%
2026-05-28	81.2200	81.3400	79.0300	79.1000	-2.766%	916,399	+2.377%
2026-05-27	81.5700	82.3100	80.3400	81.3500	-0.477%	861,662	-0.455%
2026-05-26	82.3700	82.9100	81.7000	81.7400	-0.921%	660,131	-0.930%
2026-05-22	82.2700	82.8000	81.7300	82.5000	+0.182%	585,797	-1.842%
2026-05-21	82.5900	82.9400	82.0500	82.3500	-0.543%	626,481	-1.664%
2026-05-20	83.2500	83.5650	82.3800	82.8000	-0.361%	756,766	-2.198%
2026-05-19	82.6400	84.1250	82.6400	83.1000	-0.168%	503,160	-2.551%
2026-05-18	82.3300	83.5800	82.0750	83.2400	+1.056%	539,205	-2.715%
2026-05-15	84.4400	84.5800	81.9800	82.3700	-2.278%	851,177	-1.688%
2026-05-14	84.4100	84.8200	83.4550	84.2900	+0.405%	447,975	-3.927%
2026-05-13	84.4300	86.8600	83.0400	83.9500	-0.979%	630,953	-3.538%
2026-05-12	84.7800	85.5850	84.2000	84.7800	-0.212%	544,770	-4.482%
2026-05-11	85.4400	85.5000	84.5000	84.9600	+0.059%	520,464	-4.685%
2026-05-08	85.6300	86.2550	84.6350	84.9100	-0.504%	583,169	-4.628%
2026-05-07	85.8000	86.4500	85.0600	85.3400	-0.767%	688,723	-5.109%
2026-05-06	86.4700	87.9450	85.1400	86.0000	-0.796%	683,526	-5.837%
2026-05-05	89.1100	89.7500	85.0100	86.6900	-2.398%	794,301	-6.587%
2026-05-04	88.2500	89.3800	87.9500	88.8200	-0.101%	397,355	-8.827%
2026-05-01	89.3500	90.2000	88.7800	88.9100	-0.347%	440,309	-8.919%
2026-04-30	87.6500	89.8000	87.6500	89.2200	+1.838%	558,480	-9.236%
2026-04-29	88.8400	88.8400	87.2850	87.6100	-0.534%	428,279	-7.568%
2026-04-28	88.8500	88.8500	87.5800	88.0800	+0.433%	371,346	-8.061%
2026-04-27	88.3300	89.1050	87.5100	87.7000	-0.443%	346,172	-7.662%
2026-04-24	88.5000	89.2900	87.8300	88.0900	-0.755%	357,533	-8.071%
2026-04-23	87.8900	89.3000	87.1000	88.7600	+2.696%	318,576	-8.765%
2026-04-22	88.3000	88.3000	86.0700	86.4300	-0.701%	348,933	-6.306%
2026-04-21	88.8600	89.1050	86.7931	87.0400	-1.849%	377,012	-6.962%
2026-04-20	89.0000	90.1100	88.6400	88.6800	-0.315%	337,593	-8.683%
2026-04-17	89.2300	89.3800	87.7600	88.9600	-0.803%	437,587	-8.970%
2026-04-16	88.3100	89.7600	88.1100	89.6800	+1.208%	407,692	-9.701%
2026-04-15	88.3200	89.0150	87.7300	88.6100	-0.360%	378,468	-8.611%
2026-04-14	87.9500	89.1150	87.5300	88.9300	+0.554%	338,764	-8.940%
2026-04-13	90.0100	90.0700	87.9100	88.4400	-1.733%	390,700	-8.435%
2026-04-10	90.6100	90.6100	89.9600	90.0000	-0.706%	295,086	-10.022%
2026-04-09	88.3300	90.7800	88.3300	90.6400	+0.902%	317,665	-10.658%
2026-04-08	88.5700	89.8900	88.2400	89.8300	+0.436%	501,042	-9.852%
2026-04-07	88.6800	90.0000	88.5050	89.4400	+1.005%	358,541	-9.459%
2026-04-06	88.7100	89.1100	88.3800	88.5500	-0.394%	409,285	-8.549%
2026-04-02	87.0600	89.0400	86.4100	88.9000	+2.703%	671,065	-8.909%
2026-04-01	85.7000	86.6700	85.0600	86.5600	+0.499%	642,697	-6.446%
2026-03-31	86.3500	86.3500	84.5800	86.1300	-0.046%	734,728	-5.979%
2026-03-30	85.7100	86.3400	84.8700	86.1700	+1.436%	572,242	-6.023%
2026-03-27	85.5100	85.9400	84.9000	84.9500	-0.979%	580,929	-4.673%
2026-03-26	85.2200	86.1100	85.1700	85.7900	+0.669%	434,592	-5.607%
2026-03-25	86.3000	86.3050	85.0001	85.2200	-0.409%	286,854	-4.975%
2026-03-24	84.8800	86.3100	84.7900	85.5700	+0.588%	442,865	-5.364%
2026-03-23	84.7900	85.8300	84.1100	85.0700	+1.431%	456,905	-4.808%
2026-03-20	86.1600	86.1600	83.7600	83.8700	-2.647%	1,281,303	-3.446%
2026-03-19	85.5000	86.6350	85.3900	86.1500	+0.349%	414,195	-6.001%
2026-03-18	86.2400	86.2400	85.1900	85.8500	-1.197%	529,622	-5.673%
2026-03-17	87.8800	87.9000	86.5150	86.8900	-0.115%	696,802	-6.802%
2026-03-16	88.0000	88.0000	86.9500	86.9900	-0.571%	501,477	-6.909%
2026-03-13	87.7000	88.0300	86.9150	87.4900	+0.691%	425,056	-7.441%
2026-03-12	85.6600	87.4200	85.3450	86.8900	+0.871%	530,734	-6.802%
2026-03-11	86.9200	86.9200	85.4800	86.1400	-0.104%	620,103	-5.990%
2026-03-10	85.8400	87.2400	85.7100	86.2300	-1.056%	410,705	-6.088%
2026-03-09	86.8300	87.1900	85.5600	87.1500	+0.115%	538,606	-7.080%
2026-03-06	86.1700	87.1000	85.3100	87.0500	+0.346%	451,305	-6.973%
2026-03-05	86.9200	86.9600	86.0300	86.7500	-1.083%	443,018	-6.651%
2026-03-04	86.2400	87.8800	86.1700	87.7000	+0.504%	379,345	-7.662%
2026-03-03	86.7400	87.4400	85.0550	87.2600	-0.126%	500,401	-7.197%
2026-03-02	86.8100	87.7900	86.1750	87.3700	-0.080%	485,704	-7.314%
2026-02-27	86.9800	87.8400	86.6700	87.4400	+1.040%	474,968	-7.388%
2026-02-26	85.9800	86.8350	85.3550	86.5400	+0.898%	428,954	-6.425%
2026-02-25	84.9700	86.0900	84.2200	85.7700	+0.445%	377,348	-5.585%
2026-02-24	86.4400	86.7900	84.7100	85.3900	-0.951%	339,726	-5.165%
2026-02-23	84.7400	86.7900	84.7400	86.2100	+0.807%	332,450	-6.067%
2026-02-20	85.9500	86.1000	84.4400	85.5200	-0.035%	633,594	-5.309%
2026-02-19	86.5100	86.6800	84.5100	85.5500	+1.857%	783,988	-5.342%
2026-02-18	86.7100	86.7100	83.9400	83.9900	-2.041%	490,430	-3.584%
2026-02-17	86.7700	86.7700	85.5800	85.7400	-0.349%	428,878	-5.552%
2026-02-13	85.0700	86.1800	84.6800	86.0400	+1.200%	403,107	-5.881%
2026-02-12	83.8600	85.3400	83.2700	85.0200	+1.979%	446,105	-4.752%
2026-02-11	82.4400	83.9200	82.4400	83.3700	+0.361%	482,866	-2.867%
2026-02-10	81.2500	83.3300	81.2500	83.0700	+1.590%	333,470	-2.516%
2026-02-09	82.2900	82.2900	80.6950	81.7700	-0.873%	348,029	-0.966%
2026-02-06	82.6900	84.1100	82.3300	82.4900	-0.314%	584,682	-1.831%
2026-02-05	82.0500	83.5200	81.7000	82.7500	+1.559%	489,355	-2.139%
2026-02-04	81.4100	82.4700	81.0100	81.4800	+1.205%	412,372	-0.614%
2026-02-03	79.7000	81.3600	79.1800	80.5100	+0.738%	521,817	+0.584%
2026-02-02	80.0000	80.7300	79.2500	79.9200	+0.452%	796,085	+1.326%
2026-01-30	78.9800	79.6600	78.3200	79.5600	+0.594%	623,133	+1.785%
2026-01-29	78.2000	79.3600	78.0500	79.0900	+1.384%	525,120	+2.390%
2026-01-28	79.1500	79.2350	77.7400	78.0100	-1.478%	458,631	+3.807%
2026-01-27	78.7400	79.5700	78.6100	79.1800	+0.241%	377,327	+2.273%
2026-01-26	77.6700	79.8750	77.3250	78.9900	+2.279%	712,375	+2.519%
2026-01-23	77.2900	77.4200	76.3850	77.2300	-0.336%	644,667	+4.856%
2026-01-22	78.8200	79.0600	77.2600	77.4900	-1.650%	659,077	+4.504%
2026-01-21	79.1600	79.3700	78.1450	78.7900	+0.267%	550,472	+2.780%
2026-01-20	78.7400	79.0300	78.1000	78.5800	-0.165%	420,222	+3.054%
2026-01-16	77.5100	78.7500	77.5100	78.7100	+1.001%	436,234	+2.884%
2026-01-15	77.8700	78.4261	77.5550	77.9300	+0.490%	482,768	+3.914%
2026-01-14	77.6600	77.9100	77.2900	77.5500	+0.362%	380,382	+4.423%
2026-01-13	76.5200	77.7000	76.2601	77.2700	+0.612%	283,061	+4.801%
2026-01-12	76.7400	77.8500	76.5100	76.8000	-0.273%	275,498	+5.443%
2026-01-09	77.5800	78.4800	76.8500	77.0100	-0.465%	342,498	+5.155%
2026-01-08	76.4700	78.2300	76.2800	77.3700	+0.729%	332,826	+4.666%
2026-01-07	76.9000	77.3300	76.0800	76.8100	+0.091%	377,771	+5.429%
2026-01-06	76.3000	76.8100	75.9800	76.7400	+0.314%	432,886	+5.525%
2026-01-05	76.8900	77.1950	75.2900	76.5000	-1.188%	436,938	+5.856%
2026-01-02	77.1800	77.8500	76.4100	77.4200	+0.220%	329,228	+4.598%
2025-12-31	77.9900	78.0200	77.0100	77.2500	-0.923%	284,375	+4.828%
2025-12-30	78.3500	78.3500	77.8400	77.9700	-0.269%	225,936	+3.860%
2025-12-29	77.8300	78.4450	77.6600	78.1800	+0.670%	266,960	+3.581%
2025-12-26	78.2500	78.4900	77.3200	77.6600	-0.817%	136,600	+4.275%
2025-12-24	77.9800	78.3600	77.7963	78.3000	+0.746%	200,810	+3.423%
2025-12-23	77.4300	78.2750	77.1200	77.7200	+0.155%	317,343	+4.195%
2025-12-22	77.1100	77.9400	77.0700	77.6000	+0.090%	510,460	+4.356%
2025-12-19	78.5800	78.8000	76.7500	77.5300	-1.662%	1,209,287	+4.450%
2025-12-18	78.7800	79.2200	78.4200	78.8400	+0.280%	634,000	+2.714%
2025-12-17	77.5700	79.2325	77.5600	78.6200	+1.393%	498,507	+3.002%
2025-12-16	77.6900	77.7600	77.1300	77.5400	-0.142%	503,121	+4.436%
2025-12-15	77.1000	77.7000	76.5500	77.6500	+0.936%	447,789	+4.288%
2025-12-12	77.3300	77.7400	76.6200	76.9300	-0.156%	520,292	+5.265%
2025-12-11	76.9500	77.7100	76.8300	77.0500	+0.352%	439,243	+5.101%
2025-12-10	77.6000	78.5500	76.5200	76.7800	-1.108%	485,585	+5.470%
2025-12-09	78.2700	78.7400	77.4400	77.6400	-0.410%	366,733	+4.302%
2025-12-08	78.6500	78.8750	77.7700	77.9600	-1.003%	419,365	+3.874%
2025-12-05	78.5000	79.1800	78.2700	78.7500	0.000%	321,939	+2.832%
2025-12-04	79.5100	80.1600	78.4300	78.7500	-1.303%	532,546	+2.832%
2025-12-03	82.3100	82.3100	79.4500	79.7900	-1.115%	895,688	+1.491%
2025-12-02	82.7500	82.7650	80.5900	80.6900	-2.419%	623,176	+0.359%
2025-12-01	83.1600	83.3850	82.5050	82.6900	-1.254%	358,794	-2.068%
2025-11-28	83.3500	83.9600	83.3500	83.7400	+0.335%	161,353	-3.296%
2025-11-26	82.8500	83.6550	82.7100	83.4600	+0.591%	300,030	-2.971%
2025-11-25	83.1100	83.4800	82.8100	82.9700	+0.278%	314,997	-2.398%
2025-11-24	82.8000	83.0150	82.0850	82.7400	-0.217%	636,253	-2.127%
2025-11-21	82.3000	83.6200	82.2150	82.9200	+1.320%	473,304	-2.340%
2025-11-20	81.8200	82.9650	81.5250	81.8400	+0.503%	419,421	-1.051%
2025-11-19	81.4600	81.7150	80.7100	81.4300	+0.037%	524,860	-0.553%
2025-11-18	81.4100	82.1850	80.8000	81.4000	+1.231%	542,394	-0.516%
2025-11-17	81.5500	81.5800	80.1050	80.4100	-0.814%	553,126	+0.709%
2025-11-14	80.8800	81.9800	79.5500	81.0700	-1.146%	513,379	-0.111%
2025-11-13	81.7900	82.5000	81.6300	82.0100	+0.294%	408,139	-1.256%
2025-11-12	81.9400	82.1200	80.9000	81.7700	-0.329%	625,551	-0.966%
2025-11-11	81.9800	82.1200	81.2900	82.0400	+0.700%	407,377	-1.292%
2025-11-10	82.0500	82.0700	81.3300	81.4700	-0.912%	433,222	-0.601%
2025-11-07	81.7900	82.4200	81.1650	82.2200	+0.970%	411,805	-1.508%
2025-11-06	80.6700	81.8700	80.3400	81.4300	+1.118%	574,981	-0.553%
2025-11-05	81.5900	82.2350	80.5200	80.5300	-1.637%	515,198	+0.559%
2025-11-04	79.8200	81.9800	77.9500	81.8700	+0.454%	622,724	-1.087%
2025-11-03	79.7100	81.5700	78.4200	81.5000	+1.634%	658,650	-0.638%
2025-10-31	80.3800	80.6500	79.4300	80.1900	-0.718%	629,717	+0.985%
2025-10-30	80.9000	81.3000	80.0900	80.7700	+0.273%	353,149	+0.260%
2025-10-29	82.7000	82.8250	80.1700	80.5500	-2.553%	540,975	+0.534%
2025-10-28	82.7700	83.2000	80.9600	82.6600	-0.613%	443,524	-2.032%
2025-10-27	82.5900	83.3900	82.1329	83.1700	+0.362%	579,631	-2.633%
2025-10-24	82.6700	83.0800	82.1400	82.8700	+0.766%	311,990	-2.281%
2025-10-23	82.6900	82.6900	81.3100	82.2400	-0.218%	396,339	-1.532%
2025-10-22	82.4600	82.7700	81.8700	82.4200	+0.586%	412,945	-1.747%
2025-10-21	83.0000	83.0000	81.9200	81.9400	-1.491%	250,505	-1.172%
2025-10-20	82.4200	83.2700	82.1900	83.1800	+1.340%	265,965	-2.645%
2025-10-17	81.2200	82.0950	81.0051	82.0800	+1.134%	275,275	-1.340%
2025-10-16	80.9100	82.0900	80.8650	81.1600	-0.086%	439,138	-0.222%
2025-10-15	80.5000	81.6800	80.4500	81.2300	+1.057%	332,760	-0.308%
2025-10-14	79.6200	80.7300	79.5650	80.3800	+0.929%	405,099	+0.746%
2025-10-13	80.0000	80.6100	79.6100	79.6400	-1.031%	258,014	+1.683%
2025-10-10	81.0200	81.2000	80.3200	80.4700	+0.037%	256,042	+0.634%
2025-10-09	81.4400	81.4400	80.1900	80.4400	-0.691%	255,807	+0.671%
2025-10-08	80.8000	81.1100	79.7900	81.0000	+0.784%	218,020	-0.025%
2025-10-07	80.1400	81.0800	79.9600	80.3700	+0.525%	321,958	+0.759%
2025-10-06	80.7100	80.7100	79.4300	79.9500	+0.276%	348,756	+1.288%
2025-10-03	79.2800	80.2300	79.0800	79.7300	+0.504%	258,771	+1.568%
2025-10-02	79.7800	79.9200	78.9300	79.3300	-0.726%	319,782	+2.080%
2025-10-01	80.8200	81.0000	79.8900	79.9100	-1.273%	414,336	+1.339%
2025-09-30	80.8500	81.4800	80.6150	80.9400	+0.186%	454,530	+0.049%
2025-09-29	80.1900	80.8200	79.5400	80.7900	+0.748%	464,750	+0.235%
2025-09-26	79.3300	80.8950	78.8600	80.1900	+3.418%	734,414	+0.985%
2025-09-25	78.5200	78.7900	77.5200	77.5400	-0.933%	791,582	+4.436%
2025-09-24	77.5600	78.5400	77.5600	78.2700	+1.150%	617,402	+3.462%
2025-09-23	75.8300	77.5500	75.5675	77.3800	+1.776%	458,533	+4.652%
2025-09-22	75.8500	76.2000	75.5200	76.0300	+0.343%	342,641	+6.511%
2025-09-19	75.4900	76.0900	75.3213	75.7700	+0.304%	670,154	+6.876%
2025-09-18	74.5000	76.1000	74.4200	75.5400	+0.359%	380,404	+7.201%
2025-09-17	74.8400	76.2700	74.8400	75.2700	+0.777%	317,715	+7.586%
2025-09-16	75.5600	75.8400	74.6000	74.6900	-1.698%	267,882	+8.421%
2025-09-15	75.6800	76.2400	75.5300	75.9800	+0.224%	278,622	+6.581%
2025-09-12	75.6600	76.2200	75.5700	75.8100	-0.184%	294,628	+6.820%
2025-09-11	74.7400	76.0600	74.6150	75.9500	+1.375%	330,974	+6.623%
2025-09-10	74.6600	75.1600	74.4800	74.9200	+0.281%	279,163	+8.089%
2025-09-09	74.3200	75.1400	74.0600	74.7100	+0.255%	247,117	+8.392%
2025-09-08	75.9500	75.9500	74.2000	74.5200	-1.934%	399,963	+8.669%
2025-09-05	75.4100	76.0000	75.2150	75.9900	+1.037%	340,238	+6.567%
2025-09-04	75.8500	75.8500	74.3400	75.2100	-0.239%	279,475	+7.672%
2025-09-03	75.7800	76.0400	75.3000	75.3900	-0.985%	397,938	+7.415%
2025-09-02	76.0600	76.6300	75.9200	76.1400	-0.471%	355,407	+6.357%
2025-08-29	76.3100	76.8300	76.3050	76.5000	+0.367%	409,602	+5.856%
2025-08-28	76.4800	76.5250	75.9100	76.2200	-0.392%	578,778	+6.245%
2025-08-27	75.2000	76.6400	75.1850	76.5200	+1.620%	419,924	+5.829%
2025-08-26	75.4600	75.6800	74.9900	75.3000	-0.106%	357,473	+7.543%
2025-08-25	76.2500	76.3400	75.3500	75.3800	-2.091%	299,263	+7.429%
2025-08-22	75.8300	77.1700	74.8424	76.9900	+2.339%	690,310	+5.182%
2025-08-21	75.0800	75.4450	74.8600	75.2300	+0.186%	309,630	+7.643%
2025-08-20	75.3800	76.0100	74.8300	75.0900	+0.374%	490,308	+7.844%
2025-08-19	74.0000	74.8900	74.0000	74.8100	+1.081%	711,930	+8.248%
2025-08-18	74.9700	75.1950	73.9100	74.0100	-2.155%	580,684	+9.418%
2025-08-15	76.2000	76.2000	75.1600	75.6400	-0.813%	593,299	+7.060%
2025-08-14	76.4100	76.6600	75.9500	76.2600	-0.301%	277,525	+6.189%
2025-08-13	75.9700	76.7200	75.9400	76.4900	+0.844%	787,946	+5.870%
2025-08-12	75.3700	75.9100	74.4350	75.8500	+0.958%	430,253	+6.763%
2025-08-11	75.5100	75.6200	74.8350	75.1300	-0.120%	359,265	+7.787%
2025-08-08	75.3200	75.9200	74.6100	75.2200	+0.133%	530,574	+7.658%
2025-08-07	74.0800	75.6400	74.0800	75.1200	+1.747%	486,551	+7.801%
2025-08-06	72.3700	74.6000	71.7150	73.8300	+1.638%	639,620	+9.684%
2025-08-05	73.3100	73.3100	72.0850	72.6400	-0.914%	516,430	+11.481%
2025-08-04	72.6000	73.4400	72.5700	73.3100	+1.103%	356,675	+10.462%
2025-08-01	73.1000	73.2100	72.3600	72.5100	-0.261%	570,591	+11.681%
2025-07-31	72.1900	72.8400	72.1200	72.7000	-0.343%	676,271	+11.389%
2025-07-30	72.8600	73.6000	72.7450	72.9500	+0.261%	417,650	+11.008%
2025-07-29	72.7400	72.8900	72.0000	72.7600	+0.804%	410,239	+11.297%
2025-07-28	72.8100	72.9800	72.0700	72.1800	-1.028%	260,148	+12.192%
2025-07-25	72.9900	73.7100	72.6700	72.9300	-0.123%	401,478	+11.038%
2025-07-24	73.7500	73.7550	72.9400	73.0200	-0.869%	301,091	+10.901%
2025-07-23	74.7100	74.9300	73.2900	73.6600	-1.326%	438,589	+9.938%
2025-07-22	74.4800	75.7600	74.2536	74.6500	+0.255%	390,532	+8.480%
2025-07-21	73.7400	74.8050	73.7050	74.4600	+1.375%	293,995	+8.756%
2025-07-18	73.3000	74.2400	73.1000	73.4500	+0.424%	436,736	+10.252%
2025-07-17	73.0600	73.4900	72.5900	73.1400	+0.219%	490,656	+10.719%
2025-07-16	72.8200	73.5150	72.5150	72.9800	+0.247%	426,834	+10.962%
2025-07-15	73.7700	74.6460	72.3100	72.8000	-1.648%	362,089	+11.236%
2025-07-14	73.1000	74.0900	72.9100	74.0200	+1.231%	444,871	+9.403%
2025-07-11	73.3400	73.4600	72.7400	73.1200	-0.760%	397,873	+10.749%
2025-07-10	72.6000	74.0000	72.5201	73.6800	+0.738%	311,859	+9.908%
2025-07-09	72.7100	73.3500	72.4300	73.1400	+1.358%	436,952	+10.719%
2025-07-08	72.3300	72.7500	71.7400	72.1600	-0.756%	647,784	+12.223%
2025-07-07	72.7700	73.1300	72.3850	72.7100	-0.329%	492,238	+11.374%
2025-07-03	72.3900	73.0300	72.2600	72.9500	+0.885%	343,159	+11.008%
2025-07-02	72.2200	72.8400	71.4800	72.3100	-0.605%	535,391	+11.990%
2025-07-01	71.5700	73.1000	71.2700	72.7500	+1.239%	518,855	+11.313%
2025-06-30	71.5700	71.8800	70.9700	71.8600	+0.377%	746,470	+12.691%
2025-06-27	72.0700	72.7800	71.5100	71.5900	-0.762%	1,268,935	+13.116%
2025-06-26	71.5000	72.3100	71.5000	72.1400	+0.306%	582,581	+12.254%
2025-06-25	73.3600	73.5000	71.8100	71.9200	-2.336%	524,979	+12.597%
2025-06-24	73.2500	73.9600	72.9200	73.6400	-0.014%	380,683	+9.967%
2025-06-23	72.5400	73.6700	72.1250	73.6500	+2.178%	567,445	+9.952%
2025-06-20	71.9800	72.5700	71.2300	72.0800	+0.460%	1,486,598	+12.347%
2025-06-18	71.7300	72.3150	71.6200	71.7500	-0.056%	583,920	+12.864%
2025-06-17	71.6500	72.0300	70.8700	71.7900	+0.056%	405,315	+12.801%
2025-06-16	73.2000	73.3000	71.4100	71.7500	-1.171%	653,178	+12.864%
2025-06-13	73.7100	73.9965	72.4100	72.6000	-1.812%	397,188	+11.543%
2025-06-12	73.7100	73.9450	73.3900	73.9400	-0.149%	348,654	+9.521%
2025-06-11	74.4700	74.8150	73.8800	74.0500	-0.671%	365,945	+9.359%
2025-06-10	73.6900	74.6100	73.6900	74.5500	+1.277%	334,781	+8.625%
2025-06-09	73.1900	73.9000	72.8345	73.6100	+0.231%	403,384	+10.012%
2025-06-06	73.9300	74.2300	73.0300	73.4400	+0.041%	396,007	+10.267%
2025-06-05	73.4600	73.5500	72.5900	73.4100	-0.109%	491,154	+10.312%
2025-06-04	74.7000	75.2900	73.3500	73.4900	-2.404%	974,208	+10.192%
2025-06-03	74.8000	75.6100	74.3500	75.3000	+0.844%	878,472	+7.543%
2025-06-02	74.3100	75.2800	74.2350	74.6700	-0.120%	907,134	+8.451%
2025-05-30	74.2900	74.9550	74.0900	74.7600	+0.579%	1,099,886	+8.320%
2025-05-29	73.2000	74.3500	72.6600	74.3300	+1.074%	650,096	+8.947%
2025-05-28	74.9400	75.0800	73.2700	73.5400	-2.220%	688,339	+10.117%
2025-05-27	74.9900	75.4200	74.3300	75.2100	+1.007%	633,380	+7.672%
2025-05-23	73.8500	74.5000	73.2350	74.4600	+1.320%	755,512	+8.756%
2025-05-22	74.0800	74.4100	72.5500	73.4900	-1.738%	739,145	+10.192%
2025-05-21	75.8700	75.9700	74.5300	74.7900	-1.760%	575,540	+8.277%
2025-05-20	75.5700	76.5350	75.1200	76.1300	+0.528%	911,011	+6.371%
2025-05-19	74.6000	75.7300	74.3500	75.7300	+0.584%	513,420	+6.933%
2025-05-16	73.8700	75.3100	73.7000	75.2900	+1.537%	563,533	+7.557%
2025-05-15	72.4600	74.1700	71.7300	74.1500	+3.244%	798,634	+9.211%
2025-05-14	72.9500	73.1700	70.9370	71.8200	-2.006%	922,906	+12.754%
2025-05-13	74.5200	74.8700	72.9800	73.2900	-1.756%	1,070,467	+10.493%
2025-05-12	77.2100	77.3000	74.1600	74.6000	-3.167%	1,057,958	+8.552%
2025-05-09	78.5000	78.5900	75.7000	77.0400	-3.350%	2,829,550	+5.114%
2025-05-08	81.6700	81.7900	79.6400	79.7100	-2.052%	555,676	+1.593%
2025-05-07	80.5900	82.2500	80.3600	81.3800	+0.631%	562,121	-0.492%
2025-05-06	80.1100	81.7900	79.2200	80.8700	+3.348%	1,007,287	+0.136%
2025-05-05	77.8400	78.5800	77.4300	78.2500	-0.242%	421,479	+3.489%
2025-05-02	78.3600	78.6500	77.5000	78.4400	+0.732%	385,252	+3.238%
2025-05-01	78.2500	78.7150	77.6000	77.8700	-0.815%	379,674	+3.994%
2025-04-30	78.1700	78.6900	76.6900	78.5100	+0.281%	717,697	+3.146%
2025-04-29	77.5500	78.8699	77.4050	78.2900	+0.410%	563,491	+3.436%
2025-04-28	77.6700	78.3250	77.2800	77.9700	+0.167%	425,294	+3.860%
2025-04-25	78.5400	78.6850	77.7950	77.8400	-0.853%	415,901	+4.034%
2025-04-24	78.4300	78.6950	77.5500	78.5100	-0.102%	516,368	+3.146%
2025-04-23	78.5200	79.2400	77.2180	78.5900	+0.127%	749,958	+3.041%
2025-04-22	77.4100	78.6500	77.3900	78.4900	+2.187%	342,945	+3.172%
2025-04-21	77.3800	77.6000	76.2100	76.8100	-0.878%	400,682	+5.429%
2025-04-17	76.8200	78.7500	76.8200	77.4900	+0.741%	422,264	+4.504%
2025-04-16	76.8700	77.6300	76.3900	76.9200	+0.392%	625,342	+5.278%
2025-04-15	76.0900	76.7800	75.5300	76.6200	+0.670%	457,317	+5.690%
2025-04-14	75.5000	76.1531	74.6900	76.1100	+1.480%	481,932	+6.399%
2025-04-11	74.0700	75.0600	72.9300	75.0000	+1.256%	439,960	+7.973%
2025-04-10	72.4400	74.9000	71.7900	74.0700	+0.940%	681,710	+9.329%
2025-04-09	71.3900	74.6700	69.7500	73.3800	+1.987%	934,750	+10.357%
2025-04-08	72.9300	73.7800	71.2300	71.9500	+0.056%	552,708	+12.550%
2025-04-07	73.1500	75.4500	70.9300	71.9100	-2.283%	836,271	+12.613%
2025-04-04	74.7300	76.4700	72.6050	73.5900	-3.628%	601,482	+10.042%
2025-04-03	76.2300	77.2300	76.0400	76.3600	-0.170%	324,954	+6.050%
2025-04-02	76.0900	76.5100	75.4950	76.4900	+0.367%	259,260	+5.870%
2025-04-01	75.4000	76.4100	74.7101	76.2100	+0.820%	407,402	+6.259%
2025-03-31	76.3500	77.0000	75.2700	75.5900	-0.487%	542,569	+7.131%
2025-03-28	74.1400	76.1650	73.8400	75.9600	+3.025%	516,210	+6.609%
2025-03-27	73.7700	73.9900	73.2200	73.7300	+0.477%	433,496	+9.833%
2025-03-26	72.7900	73.8100	72.7500	73.3800	+0.755%	297,003	+10.357%
2025-03-25	73.1300	73.3000	72.2400	72.8300	-0.790%	319,534	+11.190%
2025-03-24	73.3000	74.4800	73.3000	73.4100	+0.452%	330,781	+10.312%
2025-03-21	73.7300	74.2700	72.5300	73.0800	-1.443%	590,007	+10.810%
2025-03-20	74.4200	75.0200	73.9800	74.1500	-0.470%	239,559	+9.211%
2025-03-19	74.5900	74.9550	73.7700	74.5000	+0.283%	264,497	+8.698%
2025-03-18	74.5400	74.5700	73.5900	74.2900	-0.335%	298,615	+9.005%
2025-03-17	74.1800	75.2400	73.9600	74.5400	+0.621%	341,323	+8.640%
2025-03-14	72.5400	74.1950	72.2200	74.0800	+2.306%	454,062	+9.314%
2025-03-13	72.5600	73.4700	71.9600	72.4100	-0.262%	335,391	+11.835%
2025-03-12	72.9200	73.1000	71.7400	72.6000	-1.265%	318,837	+11.543%
2025-03-11	74.9400	74.9400	73.3400	73.5300	-1.698%	379,910	+10.132%
2025-03-10	74.8900	76.4600	74.2852	74.8000	+0.228%	398,564	+8.262%
2025-03-07	72.8400	74.8700	72.8400	74.6300	+2.725%	526,254	+8.509%
2025-03-06	73.4700	73.4700	71.9450	72.6500	-1.665%	325,930	+11.466%
2025-03-05	74.3300	74.6150	73.4550	73.8800	-1.164%	465,612	+9.610%
2025-03-04	75.8700	76.4400	74.2650	74.7500	-1.709%	457,051	+8.334%
2025-03-03	74.8200	76.4783	74.8200	76.0500	+1.198%	299,566	+6.483%
2025-02-28	74.6600	75.2450	74.1000	75.1500	+1.403%	403,590	+7.758%
2025-02-27	73.6300	74.5650	72.8150	74.1100	-0.909%	641,565	+9.270%
2025-02-26	74.4700	75.0300	74.0600	74.7900	+0.201%	409,587	+8.277%
2025-02-25	75.0800	75.6410	74.2700	74.6400	-0.054%	536,650	+8.494%

document.getElementById("jLprJF").onerror = function(){this.style.display='none';}; .dark-mode .ldjpMK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ldjpMK{ color: #333333; background-color: white; border: 2px solid #333333; }OGSONE GAS, INC.stock NYSE

OGS
ONE GAS, INC.
stock NYSE