OGS
ONE Gas (OGS)
NYSE
$78.42+$0.02 (+0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $4.9B
    Market Cap
  • 10.57%
    1-Year Change
  • Utilities - Regulated Gas
    Industry
  • 1 Month
    +1.40%
    Low Price$75.65
    High Price$80.70
  • 3 Months
    -11.09%
    Low Price$75.65
    High Price$85.97
  • 1 Year
    +10.57%
    Low Price$70.26
    High Price$89.89
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
78.29
79.05
77.46
78.40
+0.97%
565,033
07/31/2026
78.70
78.70
77.37
77.65
-0.56%
580,382
07/30/2026
79.13
79.73
77.85
78.09
-2.16%
419,404
07/29/2026
80.86
81.36
79.68
79.81
-1.10%
506,039
07/28/2026
80.80
82.14
80.61
80.70
+0.91%
329,285
07/27/2026
80.52
80.94
79.70
79.97
-0.70%
465,995
07/24/2026
80.46
81.28
80.26
80.53
+0.69%
333,420
07/23/2026
79.48
80.70
79.14
79.98
-0.36%
447,417
07/22/2026
79.30
80.34
79.08
80.27
+2.11%
516,825
07/21/2026
79.08
79.08
78.29
78.61
-1.06%
487,835
07/20/2026
79.67
80.44
78.94
79.45
-0.36%
386,755
07/17/2026
79.38
81.66
79.38
79.74
-0.06%
610,584
07/16/2026
78.26
79.89
78.19
79.79
+2.23%
485,659
07/15/2026
78.99
79.34
78.02
78.05
-1.39%
458,793
07/14/2026
80.46
80.98
79.02
79.15
-1.53%
567,772
07/13/2026
79.69
80.94
79.46
80.38
+1.53%
582,518
07/10/2026
78.81
79.55
78.73
79.17
+0.43%
381,012
07/09/2026
78.07
79.70
77.85
78.83
+0.77%
1,133,017
07/08/2026
77.86
79.01
77.20
78.23
+0.50%
831,793
07/07/2026
76.57
78.74
76.31
77.84
+2.89%
547,270
07/06/2026
76.88
76.97
75.59
75.65
-2.16%
478,228
07/02/2026
77.38
77.50
76.30
77.32
+1.34%
561,355
07/01/2026
76.84
77.61
76.24
76.30
-1.00%
611,891
06/30/2026
78.44
78.61
77.00
77.07
-2.05%
646,743
06/29/2026
78.93
79.33
78.13
78.68
-1.21%
644,156
06/26/2026
79.30
80.20
79.09
79.64
+1.28%
2,413,223
06/25/2026
78.20
79.25
77.70
78.63
+0.72%
526,378
06/24/2026
78.28
78.33
77.61
78.07
+0.10%
701,396
06/23/2026
75.88
78.43
75.78
77.99
+2.04%
737,514
06/22/2026
76.20
77.26
75.62
76.43
-0.43%
587,504
06/18/2026
75.77
77.09
75.68
76.76
+0.93%
1,872,325
06/17/2026
76.49
77.06
75.35
76.05
-1.20%
607,199
06/16/2026
77.56
78.29
76.38
76.97
-0.53%
592,917
06/15/2026
77.77
78.28
76.77
77.38
-0.51%
542,647
06/12/2026
76.87
78.19
76.62
77.78
+2.22%
721,482
06/11/2026
77.43
77.89
75.96
76.09
-1.10%
744,088
06/10/2026
77.02
77.90
76.30
76.94
+1.24%
675,539
06/09/2026
76.24
77.33
75.58
76.00
-0.24%
901,855
06/08/2026
78.03
78.43
76.10
76.18
-2.83%
704,524
06/05/2026
77.86
79.37
77.25
78.40
+1.42%
491,783
06/04/2026
77.26
77.69
76.55
77.30
+0.65%
546,476
06/03/2026
77.68
78.55
76.73
76.80
-0.86%
631,573
06/02/2026
76.21
77.64
76.08
77.47
+1.91%
1,023,687
06/01/2026
77.06
77.88
76.02
76.02
-2.21%
701,409
05/29/2026
78.96
79.13
77.74
77.74
-1.72%
782,037
05/28/2026
81.22
81.34
79.03
79.10
-2.77%
916,399
05/27/2026
81.57
82.31
80.34
81.35
-0.48%
861,662
05/26/2026
82.37
82.91
81.70
81.74
-0.92%
660,130
05/22/2026
82.27
82.80
81.73
82.50
+0.18%
585,759
05/21/2026
82.59
82.94
82.05
82.35
-0.54%
626,480
05/20/2026
83.25
83.57
82.38
82.80
-0.36%
756,765
05/19/2026
82.64
84.13
82.64
83.10
-0.17%
503,160
05/18/2026
82.33
83.58
82.08
83.24
+1.90%
539,200
05/18/2026
$0.68 Dividend
05/15/2026
83.74
83.88
81.30
81.69
-2.28%
851,176
05/14/2026
83.71
84.12
82.77
83.59
+0.41%
447,974
05/13/2026
83.73
86.14
82.35
83.26
-0.98%
630,834
05/12/2026
84.08
84.88
83.50
84.08
-0.21%
544,770
05/11/2026
84.73
84.79
83.80
84.26
+0.06%
520,464
05/08/2026
84.92
85.54
83.94
84.21
-0.50%
583,169
05/07/2026
85.09
85.74
84.36
84.64
-0.77%
688,723
05/06/2026
85.76
87.22
84.44
85.29
-0.80%
683,525
05/05/2026
88.37
89.01
84.31
85.97
-2.40%
794,301
05/04/2026
87.52
88.64
87.22
88.09
-0.10%
397,355
05/04/2026
$2.11 Earnings
05/01/2026
88.61
89.46
88.05
88.18
-0.35%
440,309
04/30/2026
86.93
89.06
86.93
88.48
+1.84%
558,479
04/29/2026
88.11
88.11
86.56
86.89
-0.53%
428,278
04/28/2026
88.12
88.12
86.86
87.35
+0.43%
371,345
04/27/2026
87.60
88.37
86.79
86.98
-0.44%
346,171
04/24/2026
87.77
88.55
87.10
87.36
-0.75%
357,533
04/23/2026
87.16
88.56
86.38
88.03
+2.70%
318,575
04/22/2026
87.57
87.57
85.36
85.72
-0.70%
348,933
04/21/2026
88.13
88.37
86.08
86.32
-1.85%
377,012
04/20/2026
88.27
89.37
87.91
87.95
-0.31%
337,592
04/17/2026
88.49
88.64
87.04
88.23
-0.80%
437,587
04/16/2026
87.58
89.02
87.38
88.94
+1.21%
407,691
04/15/2026
87.59
88.28
87.01
87.88
-0.36%
378,468
04/14/2026
87.22
88.38
86.81
88.20
+0.55%
338,763
04/13/2026
89.27
89.33
87.18
87.71
-1.73%
390,699
04/10/2026
89.86
89.86
89.22
89.26
-0.71%
295,085
04/09/2026
87.60
90.03
87.60
89.89
+0.90%
317,665
04/08/2026
87.84
89.15
87.51
89.09
+0.44%
501,041
04/07/2026
87.95
89.26
87.77
88.70
+1.01%
358,541
04/06/2026
87.98
88.37
87.65
87.82
-0.39%
409,284
04/02/2026
86.34
88.30
85.70
88.17
+2.70%
671,065
04/01/2026
84.99
85.95
84.36
85.85
+0.50%
642,696
03/31/2026
85.64
85.64
83.88
85.42
-0.05%
734,727
03/30/2026
85.00
85.63
84.17
85.46
+1.44%
572,242
03/27/2026
84.80
85.23
84.20
84.25
-0.98%
580,928
03/26/2026
84.52
85.40
84.47
85.08
+0.67%
434,592
03/25/2026
85.59
85.59
84.30
84.52
-0.41%
286,853
03/24/2026
84.18
85.60
84.09
84.86
+0.59%
442,865
03/23/2026
84.09
85.12
83.42
84.37
+1.43%
456,904
03/20/2026
85.45
85.45
83.07
83.18
-2.65%
1,281,303
03/19/2026
84.79
85.92
84.69
85.44
+0.35%
414,195
03/18/2026
85.53
85.53
84.49
85.14
-1.20%
529,622
03/17/2026
87.15
87.17
85.80
86.17
-0.11%
696,802
03/16/2026
87.27
87.27
86.23
86.27
-0.57%
501,476
03/13/2026
86.98
87.30
86.20
86.77
+0.69%
425,055