MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OGS — ONE GAS, INC.
NYSEONE GAS, INC.
$72.65
-0.50(-0.68%)
- O
- 72.97
- H
- 73.29
- L
- 72.54
- V
- 507.14K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$72.65
Period Return-6.67%
Period High$90.78
Period Low$70.37
Avg Daily Volume530.7K
Total Trading Days365
OGS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $72.97 | $73.29 | $72.54 | $72.65 | $-0.50 | -0.68% | 507,140 | $72.87 | $72.54 $73.29 |
| Oct 6, 2026 | $73.08 | $73.39 | $72.45 | $73.15 | +$0.58 | +0.80% | 563,808 | $73.04 | $72.45 $73.39 |
| Oct 5, 2026 | $72.58 | $73.09 | $71.87 | $72.57 | +$0.00 | +0.00% | 577,392 | $72.65 | $71.87 $73.09 |
| Oct 2, 2026 | $72.07 | $73.01 | $72.07 | $72.57 | +$0.86 | +1.20% | 562,262 | $72.52 | $72.07 $73.01 |
| Oct 1, 2026 | $71.72 | $71.89 | $70.37 | $71.71 | $-0.16 | -0.22% | 632,180 | $71.55 | $70.37 $71.89 |
| Sep 30, 2026 | $72.49 | $72.73 | $71.62 | $71.87 | $-0.33 | -0.46% | 692,641 | $71.91 | $71.62 $72.73 |
| Sep 29, 2026 | $71.71 | $72.29 | $71.23 | $72.20 | +$0.54 | +0.75% | 645,592 | $72.02 | $71.23 $72.29 |
| Sep 28, 2026 | $71.99 | $72.12 | $70.91 | $71.66 | $-0.14 | -0.19% | 698,495 | $71.47 | $70.91 $72.12 |
| Sep 25, 2026 | $71.82 | $72.23 | $71.27 | $71.80 | $-0.15 | -0.21% | 789,602 | $71.85 | $71.27 $72.23 |
| Sep 24, 2026 | $72.65 | $73.10 | $71.60 | $71.95 | $-0.34 | -0.47% | 569,778 | $72.02 | $71.60 $73.10 |
| Sep 23, 2026 | $73.18 | $73.33 | $71.84 | $72.29 | $-1.28 | -1.74% | 992,621 | $72.24 | $71.84 $73.33 |
| Sep 22, 2026 | $74.26 | $74.43 | $73.49 | $73.57 | $-0.74 | -1.00% | 553,782 | $73.91 | $73.49 $74.43 |
| Sep 21, 2026 | $75.79 | $75.98 | $74.28 | $74.31 | $-0.88 | -1.17% | 406,913 | $74.59 | $74.28 $75.98 |
| Sep 18, 2026 | $75.67 | $75.77 | $74.65 | $75.19 | $-1.05 | -1.38% | 1,101,370 | $75.20 | $74.65 $75.77 |
| Sep 17, 2026 | $76.65 | $76.93 | $76.07 | $76.24 | $-0.21 | -0.27% | 442,704 | $76.31 | $76.07 $76.93 |
| Sep 16, 2026 | $76.80 | $77.37 | $76.06 | $76.45 | +$0.10 | +0.13% | 576,322 | $76.58 | $76.06 $77.37 |
| Sep 15, 2026 | $77.30 | $77.56 | $76.06 | $76.35 | $-0.93 | -1.20% | 693,336 | $76.64 | $76.06 $77.56 |
| Sep 14, 2026 | $78.03 | $78.14 | $77.20 | $77.28 | $-0.06 | -0.08% | 546,273 | $77.41 | $77.20 $78.14 |
| Sep 11, 2026 | $78.61 | $78.61 | $77.20 | $77.34 | $-0.82 | -1.05% | 550,980 | $77.60 | $77.20 $78.61 |
| Sep 10, 2026 | $79.42 | $80.22 | $77.77 | $78.16 | $-0.96 | -1.21% | 657,114 | $78.19 | $77.77 $80.22 |
| Sep 9, 2026 | $81.13 | $81.16 | $78.10 | $79.12 | $-1.63 | -2.02% | 725,469 | $79.06 | $78.10 $81.16 |
| Sep 8, 2026 | $80.31 | $81.24 | $79.91 | $80.75 | +$0.89 | +1.11% | 412,097 | $80.89 | $79.91 $81.24 |
| Sep 4, 2026 | $80.81 | $80.83 | $79.63 | $79.86 | $-0.68 | -0.84% | 451,119 | $80.04 | $79.63 $80.83 |
| Sep 3, 2026 | $80.21 | $80.95 | $79.78 | $80.54 | +$0.59 | +0.74% | 311,295 | $80.60 | $79.78 $80.95 |
| Sep 2, 2026 | $80.45 | $80.45 | $79.34 | $79.95 | $-0.41 | -0.51% | 408,165 | $80.00 | $79.34 $80.45 |
| Sep 1, 2026 | $79.58 | $80.42 | $79.17 | $80.36 | +$1.09 | +1.38% | 362,681 | $79.95 | $79.17 $80.42 |
| Aug 31, 2026 | $78.87 | $80.10 | $78.01 | $79.27 | $-0.20 | -0.25% | 535,893 | $79.37 | $78.01 $80.10 |
| Aug 28, 2026 | $80.14 | $80.48 | $79.13 | $79.47 | $-0.14 | -0.18% | 551,814 | $79.50 | $79.13 $80.48 |
| Aug 27, 2026 | $80.40 | $80.40 | $79.10 | $79.61 | $-1.49 | -1.84% | 413,882 | $79.64 | $79.10 $80.40 |
| Aug 26, 2026 | $80.35 | $81.37 | $80.08 | $81.10 | +$0.69 | +0.86% | 315,442 | $81.06 | $80.08 $81.37 |