One Gas Inc (OGS) Historical Stock Data
78.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGS is down -0.13% a day on average. There have been 14 days where One Gas Inc closed green and 16 days where OGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 78.50 | 78.75 | ↑$0.25 (0.32%) | 78.27 | 79.18 | 321.94K |
| 2025-12-04 | 79.51 | 78.75 | ↓$0.76 (-0.96%) | 78.43 | 80.16 | 532.55K |
| 2025-12-03 | 82.31 | 79.79 | ↓$2.52 (-3.06%) | 79.45 | 82.31 | 895.69K |
| 2025-12-02 | 82.75 | 80.69 | ↓$2.06 (-2.49%) | 80.59 | 82.77 | 623.18K |
| 2025-12-01 | 83.16 | 82.69 | ↓$0.47 (-0.57%) | 82.51 | 83.39 | 358.79K |
| 2025-11-28 | 83.35 | 83.74 | ↑$0.39 (0.47%) | 83.35 | 83.96 | 161.35K |
| 2025-11-26 | 82.85 | 83.46 | ↑$0.61 (0.74%) | 82.71 | 83.66 | 300.03K |
| 2025-11-25 | 83.11 | 82.97 | ↓$0.14 (-0.17%) | 82.81 | 83.48 | 315K |
| 2025-11-24 | 82.80 | 82.74 | ↓$0.06 (-0.07%) | 82.09 | 83.02 | 636.25K |
| 2025-11-21 | 82.30 | 82.92 | ↑$0.62 (0.75%) | 82.22 | 83.62 | 473.30K |
| 2025-11-20 | 81.82 | 81.84 | ↑$0.02 (0.02%) | 81.53 | 82.97 | 419.40K |
| 2025-11-19 | 81.46 | 81.43 | ↓$0.03 (-0.04%) | 80.71 | 81.72 | 524.86K |
| 2025-11-18 | 81.41 | 81.40 | ↓$0.01 (-0.01%) | 80.80 | 82.19 | 542.39K |
| 2025-11-17 | 81.55 | 80.41 | ↓$1.14 (-1.40%) | 80.11 | 81.58 | 553.13K |
| 2025-11-14 | 80.88 | 81.07 | ↑$0.19 (0.23%) | 79.55 | 81.98 | 513.48K |
| 2025-11-13 | 81.79 | 82.01 | ↑$0.22 (0.27%) | 81.63 | 82.50 | 408.14K |
| 2025-11-12 | 81.94 | 81.77 | ↓$0.17 (-0.21%) | 80.90 | 82.12 | 625.55K |
| 2025-11-11 | 81.98 | 82.04 | ↑$0.06 (0.07%) | 81.29 | 82.12 | 407.38K |
| 2025-11-10 | 82.05 | 81.47 | ↓$0.58 (-0.71%) | 81.33 | 82.07 | 433.22K |
| 2025-11-07 | 81.79 | 82.22 | ↑$0.43 (0.53%) | 81.17 | 82.36 | 294.39K |
| 2025-11-06 | 80.67 | 81.43 | ↑$0.76 (0.94%) | 80.46 | 81.87 | 372.36K |
| 2025-11-05 | 81.59 | 80.53 | ↓$1.06 (-1.30%) | 80.53 | 82.24 | 367.22K |
| 2025-11-04 | 79.82 | 81.87 | ↑$2.05 (2.57%) | 77.95 | 81.98 | 452.63K |
| 2025-11-03 | 79.71 | 81.50 | ↑$1.79 (2.25%) | 78.42 | 81.57 | 658.63K |
| 2025-10-31 | 80.38 | 80.19 | ↓$0.19 (-0.24%) | 79.44 | 80.65 | 281.54K |
| 2025-10-30 | 80.90 | 80.77 | ↓$0.13 (-0.16%) | 80.09 | 81.29 | 272.31K |
| 2025-10-29 | 82.70 | 80.55 | ↓$2.15 (-2.60%) | 80.19 | 82.83 | 540.76K |
| 2025-10-28 | 82.77 | 82.66 | ↓$0.11 (-0.13%) | 80.96 | 83.20 | 443.52K |
| 2025-10-27 | 82.59 | 83.17 | ↑$0.58 (0.70%) | 82.13 | 83.39 | 579.52K |
| 2025-10-24 | 82.67 | 82.87 | ↑$0.20 (0.24%) | 82.14 | 83.08 | 311.99K |
Create an account or log in to view more rows.
$OGS Many many bears
$OGS Of course
$OGS HAVE A FANTASTIC WEEKEND FAM…
$OGS market starting to dump
$OGS taking off soon
$OGS lock and load
$OGS Here we go!!!
$OGS man this will be good in coming weeks
$OGS more shorts the better idc
$OGS this is just going to go up forever