ONE Gas Stock Price History
NYSE: OGSUtilitiesOil/Gas TransmissionUSD
72.00-0.65 (-0.89%)
Market open · Delayed 15 min · as of Oct 8, 9:32 AM ET
OGS price history at a glance
The price history for ONE Gas (OGS) on this page begins on January 13, 2014, when the stock closed at $33.29; it most recently closed at $72.65 on October 5, 2026. The highest price in this record is $96.97, reached on February 17, 2020; the latest close is 25.1% below that peak. Across the 11 complete calendar years in the table, OGS finished higher in 8 and lower in 3. Its best year was 2016 (+27.5%) and its worst was 2020 (-17.1%).
Over roughly 13 years the share price changed +118.2%, a 6.3% compound annual price return (excluding dividends). In the last 12 months alone, OGS has lost 9.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $96.97
- Date of high
- Feb 17, 2020
- Low since 2014
- $31.94
- Date of low
- Feb 10, 2014
- 52-week high
- $90.78
- 52-week low
- $70.37
- IPO year
- 2014
- Last close
- $72.65
OGS returns
1 week
+1.09%
1 month
-10.03%
3 months
-7.13%
6 months
-19.13%
Year to date
-5.95%
1 year
-9.61%
3 years
+5.12%
5 years
+7.03%
OGS price return, excluding dividends.
OGS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 72.65 | -6.16% |
| 2025 | 77.42 | +12.17% |
| 2024 | 69.02 | +8.32% |
| 2023 | 63.72 | -15.85% |
| 2022 | 75.72 | -2.41% |
| 2021 | 77.59 | +1.07% |
| 2020 | 76.77 | -17.06% |
| 2019 | 92.56 | +19.11% |
| 2018 | 77.71 | +6.07% |
| 2017 | 73.26 | +14.54% |
| 2016 | 63.96 | +27.49% |
| 2015 | 50.17 | +19.65% |
| 2014* | 41.93 | +25.95% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
OGS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 72.97 | 73.27 | 72.54 | 72.65 | -0.68% | |
| 73.08 | 73.39 | 72.45 | 73.15 | +0.80% | |
| 72.58 | 73.09 | 71.87 | 72.57 | 0.00% | |
| 72.07 | 73.01 | 72.07 | 72.57 | +1.20% | |
| 71.72 | 71.89 | 70.37 | 71.71 | -0.22% | |
| 72.49 | 72.73 | 71.62 | 71.87 | -0.46% | |
| 71.71 | 72.29 | 71.23 | 72.20 | +0.75% | |
| 71.99 | 72.12 | 70.91 | 71.66 | -0.19% | |
| 71.82 | 72.23 | 71.27 | 71.80 | -0.21% | |
| 72.65 | 73.10 | 71.60 | 71.95 | -0.47% | |
| 73.18 | 73.33 | 71.84 | 72.29 | -1.74% | |
| 74.26 | 74.43 | 73.49 | 73.57 | -1.00% | |
| 75.79 | 75.98 | 74.28 | 74.31 | -1.17% | |
| 75.67 | 75.77 | 74.65 | 75.19 | -1.38% | |
| 76.65 | 76.93 | 76.07 | 76.24 | -0.27% | |
| 76.80 | 77.37 | 76.06 | 76.45 | +0.13% | |
| 77.30 | 77.56 | 76.06 | 76.35 | -1.20% | |
| 78.03 | 78.14 | 77.20 | 77.28 | -0.08% | |
| 78.61 | 78.61 | 77.20 | 77.34 | -1.05% | |
| 79.42 | 80.22 | 77.77 | 78.16 | -1.21% | |
| 81.13 | 81.16 | 78.10 | 79.12 | -2.02% | |
| 80.31 | 81.24 | 79.91 | 80.75 | +1.11% | |
| 80.81 | 80.83 | 79.63 | 79.86 | -0.84% | |
| 80.21 | 80.95 | 79.78 | 80.54 | +0.74% | |
| 80.45 | 80.45 | 79.34 | 79.95 | -0.51% | |
| 79.58 | 80.42 | 79.17 | 80.36 | +1.38% | |
| 78.87 | 80.10 | 78.01 | 79.27 | -0.25% | |
| 80.14 | 80.48 | 79.13 | 79.47 | -0.18% | |
| 80.40 | 80.40 | 79.10 | 79.61 | -1.84% | |
| 80.35 | 81.37 | 80.08 | 81.10 | +0.86% | |
| 79.92 | 80.75 | 79.92 | 80.41 | +0.07% | |
| 78.83 | 80.45 | 78.83 | 80.35 | +1.93% | |
| 81.97 | 81.97 | 78.74 | 78.83 | -3.15% | |
| 81.16 | 82.38 | 81.16 | 81.39 | 0.00% | |
| 81.57 | 82.23 | 81.21 | 81.39 | +0.42% | |
| 80.88 | 81.66 | 80.14 | 81.05 | +1.34% | |
| 79.47 | 80.16 | 79.47 | 79.98 | -1.23% | |
| 80.81 | 81.52 | 80.53 | 80.98 | -0.04% | |
| 81.15 | 82.00 | 80.79 | 81.01 | +0.78% | |
| 79.61 | 80.45 | 79.14 | 80.38 | +0.98% | |
| 78.03 | 79.79 | 77.99 | 79.60 | +0.93% | |
| 79.80 | 80.85 | 78.47 | 78.87 | -1.68% | |
| 80.18 | 80.46 | 78.80 | 80.22 | +0.75% | |
| 80.47 | 80.76 | 79.22 | 79.62 | +0.47% | |
| 79.15 | 79.87 | 77.07 | 79.25 | +2.48% | |
| 78.92 | 79.19 | 76.71 | 77.33 | -1.36% | |
| 78.29 | 79.05 | 77.46 | 78.40 | +0.97% | |
| 78.70 | 78.70 | 77.37 | 77.65 | -0.56% | |
| 79.13 | 79.73 | 77.85 | 78.09 | -2.16% | |
| 80.86 | 81.36 | 79.68 | 79.81 | -1.10% | |
| 80.80 | 82.14 | 80.61 | 80.70 | +0.91% | |
| 80.52 | 80.94 | 79.70 | 79.97 | -0.70% | |
| 80.46 | 81.28 | 80.26 | 80.53 | +0.69% | |
| 79.48 | 80.70 | 79.14 | 79.98 | -0.36% | |
| 79.30 | 80.34 | 79.08 | 80.27 | +2.11% | |
| 79.08 | 79.08 | 78.29 | 78.61 | -1.06% | |
| 79.67 | 80.44 | 78.94 | 79.45 | -0.36% | |
| 79.38 | 81.66 | 79.38 | 79.74 | -0.06% | |
| 78.26 | 79.89 | 78.19 | 79.79 | +2.23% | |
| 78.99 | 79.34 | 78.02 | 78.05 | -1.39% | |
| 80.46 | 80.98 | 79.02 | 79.15 | -1.53% | |
| 79.69 | 80.94 | 79.46 | 80.38 | +1.53% | |
| 78.81 | 79.55 | 78.73 | 79.17 | +0.43% | |
| 78.07 | 79.70 | 77.85 | 78.83 | +0.77% | |
| 77.86 | 79.01 | 77.20 | 78.23 | +0.50% | |
| 76.57 | 78.74 | 76.31 | 77.84 | +2.89% | |
| 76.88 | 76.97 | 75.59 | 75.65 | -2.16% | |
| 77.38 | 77.50 | 76.30 | 77.32 | +1.34% | |
| 76.84 | 77.61 | 76.24 | 76.30 | -1.00% | |
| 78.44 | 78.61 | 77.00 | 77.07 | -2.05% | |
| 78.93 | 79.33 | 78.13 | 78.68 | -1.21% | |
| 79.30 | 80.20 | 79.09 | 79.64 | +1.28% | |
| 78.20 | 79.25 | 77.70 | 78.63 | +0.72% | |
| 78.28 | 78.33 | 77.61 | 78.07 | +0.10% | |
| 75.88 | 78.43 | 75.78 | 77.99 | +2.04% | |
| 76.20 | 77.26 | 75.62 | 76.43 | -0.43% | |
| 75.77 | 77.09 | 75.68 | 76.76 | +0.93% | |
| 76.49 | 77.06 | 75.35 | 76.05 | -1.20% | |
| 77.56 | 78.29 | 76.38 | 76.97 | -0.53% | |
| 77.77 | 78.28 | 76.77 | 77.38 | -0.51% | |
| 76.87 | 78.19 | 76.62 | 77.78 | +2.22% | |
| 77.43 | 77.89 | 75.96 | 76.09 | -1.10% | |
| 77.02 | 77.90 | 76.30 | 76.94 | +1.24% | |
| 76.24 | 77.33 | 75.58 | 76.00 | -0.24% | |
| 78.03 | 78.43 | 76.10 | 76.18 | -2.83% | |
| 77.86 | 79.37 | 77.25 | 78.40 | +1.42% | |
| 77.26 | 77.69 | 76.55 | 77.30 | +0.65% | |
| 77.68 | 78.55 | 76.73 | 76.80 | -0.86% | |
| 76.21 | 77.64 | 76.08 | 77.47 | +1.91% | |
| 77.06 | 77.88 | 76.02 | 76.02 | -2.21% | |
| 78.96 | 79.13 | 77.74 | 77.74 | -1.72% | |
| 81.22 | 81.34 | 79.03 | 79.10 | -2.77% | |
| 81.57 | 82.31 | 80.34 | 81.35 | -0.48% | |
| 82.37 | 82.91 | 81.70 | 81.74 | -0.92% | |
| 82.27 | 82.80 | 81.73 | 82.50 | +0.18% | |
| 82.59 | 82.94 | 82.05 | 82.35 | -0.54% | |
| 83.25 | 83.57 | 82.38 | 82.80 | -0.36% | |
| 82.64 | 84.13 | 82.64 | 83.10 | -0.17% | |
| 82.33 | 83.58 | 82.08 | 83.24 | +1.06% | |
| 84.44 | 84.58 | 81.98 | 82.37 | -2.28% | |
| 84.41 | 84.82 | 83.46 | 84.29 | +0.41% | |
| 84.43 | 86.86 | 83.04 | 83.95 | -0.98% | |
| 84.78 | 85.59 | 84.20 | 84.78 | -0.21% | |
| 85.44 | 85.50 | 84.50 | 84.96 | +0.06% | |
| 85.63 | 86.26 | 84.64 | 84.91 | -0.50% | |
| 85.80 | 86.45 | 85.06 | 85.34 | -0.77% | |
| 86.47 | 87.95 | 85.14 | 86.00 | -0.80% | |
| 89.11 | 89.75 | 85.01 | 86.69 | -2.40% | |
| 88.25 | 89.38 | 87.95 | 88.82 | -0.10% | |
| 89.35 | 90.20 | 88.78 | 88.91 | -0.35% | |
| 87.65 | 89.80 | 87.65 | 89.22 | +1.84% | |
| 88.84 | 88.84 | 87.29 | 87.61 | -0.53% | |
| 88.85 | 88.85 | 87.58 | 88.08 | +0.43% | |
| 88.33 | 89.11 | 87.51 | 87.70 | -0.44% | |
| 88.50 | 89.29 | 87.83 | 88.09 | -0.75% | |
| 87.89 | 89.30 | 87.10 | 88.76 | +2.70% | |
| 88.30 | 88.30 | 86.07 | 86.43 | -0.70% | |
| 88.86 | 89.11 | 86.79 | 87.04 | -1.85% | |
| 89.00 | 90.11 | 88.64 | 88.68 | -0.31% | |
| 89.23 | 89.38 | 87.76 | 88.96 | -0.80% | |
| 88.31 | 89.76 | 88.11 | 89.68 | +1.21% | |
| 88.32 | 89.02 | 87.73 | 88.61 | -0.36% | |
| 87.95 | 89.12 | 87.53 | 88.93 | +0.55% | |
| 90.01 | 90.07 | 87.91 | 88.44 | -1.73% | |
| 90.61 | 90.61 | 89.96 | 90.00 | -0.71% | |
| 88.33 | 90.78 | 88.33 | 90.64 | +0.90% | |
| 88.57 | 89.89 | 88.24 | 89.83 | +0.44% | |
| 88.68 | 90.00 | 88.51 | 89.44 | +1.01% | |
| 88.71 | 89.11 | 88.38 | 88.55 | -0.39% | |
| 87.06 | 89.04 | 86.41 | 88.90 | +2.70% | |
| 85.70 | 86.67 | 85.06 | 86.56 | +0.50% | |
| 86.35 | 86.35 | 84.58 | 86.13 | -0.05% | |
| 85.71 | 86.34 | 84.87 | 86.17 | +1.44% | |
| 85.51 | 85.94 | 84.90 | 84.95 | -0.98% | |
| 85.22 | 86.11 | 85.17 | 85.79 | +0.67% | |
| 86.30 | 86.31 | 85.00 | 85.22 | -0.41% | |
| 84.88 | 86.31 | 84.79 | 85.57 | +0.59% | |
| 84.79 | 85.83 | 84.11 | 85.07 | +1.43% | |
| 86.16 | 86.16 | 83.76 | 83.87 | -2.65% | |
| 85.50 | 86.64 | 85.39 | 86.15 | +0.35% | |
| 86.24 | 86.24 | 85.19 | 85.85 | -1.20% | |
| 87.88 | 87.90 | 86.52 | 86.89 | -0.11% | |
| 88.00 | 88.00 | 86.95 | 86.99 | -0.57% | |
| 87.70 | 88.03 | 86.92 | 87.49 | +0.69% | |
| 85.66 | 87.42 | 85.35 | 86.89 | +0.87% | |
| 86.92 | 86.92 | 85.48 | 86.14 | -0.10% | |
| 85.84 | 87.24 | 85.71 | 86.23 | -1.06% | |
| 86.83 | 87.19 | 85.56 | 87.15 | +0.11% | |
| 86.17 | 87.10 | 85.31 | 87.05 | +0.35% | |
| 86.92 | 86.96 | 86.03 | 86.75 | -1.08% | |
| 86.24 | 87.88 | 86.17 | 87.70 | +0.50% | |
| 86.74 | 87.44 | 85.06 | 87.26 | -0.13% | |
| 86.81 | 87.79 | 86.18 | 87.37 | -0.08% | |
| 86.98 | 87.84 | 86.67 | 87.44 | +1.04% | |
| 85.98 | 86.84 | 85.36 | 86.54 | +0.90% | |
| 84.97 | 86.09 | 84.22 | 85.77 | +0.45% | |
| 86.44 | 86.79 | 84.71 | 85.39 | -0.95% | |
| 84.74 | 86.79 | 84.74 | 86.21 | +0.81% | |
| 85.95 | 86.10 | 84.44 | 85.52 | -0.04% | |
| 86.51 | 86.68 | 84.51 | 85.55 | +1.86% | |
| 86.71 | 86.71 | 83.94 | 83.99 | -2.04% | |
| 86.77 | 86.77 | 85.58 | 85.74 | -0.35% | |
| 85.07 | 86.18 | 84.68 | 86.04 | +1.20% | |
| 83.86 | 85.34 | 83.27 | 85.02 | +1.98% | |
| 82.44 | 83.92 | 82.44 | 83.37 | +0.36% | |
| 81.25 | 83.33 | 81.25 | 83.07 | +1.59% | |
| 82.29 | 82.29 | 80.70 | 81.77 | -0.87% | |
| 82.69 | 84.11 | 82.33 | 82.49 | -0.31% | |
| 82.05 | 83.52 | 81.70 | 82.75 | +1.56% | |
| 81.41 | 82.47 | 81.01 | 81.48 | +1.20% | |
| 79.70 | 81.36 | 79.18 | 80.51 | +0.74% | |
| 80.00 | 80.73 | 79.25 | 79.92 | +0.45% | |
| 78.98 | 79.66 | 78.32 | 79.56 | +0.59% | |
| 78.20 | 79.36 | 78.05 | 79.09 | +1.38% | |
| 79.15 | 79.24 | 77.74 | 78.01 | -1.48% | |
| 78.74 | 79.57 | 78.61 | 79.18 | +0.24% | |
| 77.67 | 79.88 | 77.33 | 78.99 | +2.28% | |
| 77.29 | 77.42 | 76.39 | 77.23 | -0.34% | |
| 78.82 | 79.06 | 77.26 | 77.49 | -1.65% | |
| 79.16 | 79.37 | 78.15 | 78.79 | +0.27% | |
| 78.74 | 79.03 | 78.10 | 78.58 | -0.17% | |
| 77.51 | 78.75 | 77.51 | 78.71 | +1.00% | |
| 77.87 | 78.43 | 77.56 | 77.93 | +0.49% | |
| 77.66 | 77.91 | 77.29 | 77.55 | +0.36% | |
| 76.52 | 77.70 | 76.26 | 77.27 | +0.61% | |
| 76.74 | 77.85 | 76.51 | 76.80 | -0.27% | |
| 77.58 | 78.48 | 76.85 | 77.01 | -0.47% | |
| 76.47 | 78.23 | 76.28 | 77.37 | +0.73% | |
| 76.90 | 77.33 | 76.08 | 76.81 | +0.09% | |
| 76.30 | 76.81 | 75.98 | 76.74 | +0.31% | |
| 76.89 | 77.20 | 75.29 | 76.50 | -1.19% | |
| 77.18 | 77.85 | 76.41 | 77.42 | +0.22% | |
| 77.99 | 78.02 | 77.01 | 77.25 | -0.92% | |
| 78.35 | 78.35 | 77.84 | 77.97 | -0.27% | |
| 77.83 | 78.45 | 77.66 | 78.18 | +0.67% | |
| 78.25 | 78.49 | 77.32 | 77.66 | -0.82% | |
| 77.98 | 78.36 | 77.80 | 78.30 | +0.75% | |
| 77.43 | 78.28 | 77.12 | 77.72 | +0.15% | |
| 77.11 | 77.94 | 77.07 | 77.60 | +0.09% | |
| 78.58 | 78.80 | 76.75 | 77.53 | -1.66% | |
| 78.78 | 79.22 | 78.42 | 78.84 | +0.28% | |
| 77.57 | 79.23 | 77.56 | 78.62 | +1.39% | |
| 77.69 | 77.76 | 77.13 | 77.54 | -0.14% | |
| 77.10 | 77.70 | 76.55 | 77.65 | +0.94% | |
| 77.33 | 77.74 | 76.62 | 76.93 | -0.16% | |
| 76.95 | 77.71 | 76.83 | 77.05 | +0.35% | |
| 77.60 | 78.55 | 76.52 | 76.78 | -1.11% | |
| 78.27 | 78.74 | 77.44 | 77.64 | -0.41% | |
| 78.65 | 78.88 | 77.77 | 77.96 | -1.00% | |
| 78.50 | 79.18 | 78.27 | 78.75 | 0.00% | |
| 79.51 | 80.16 | 78.43 | 78.75 | -1.30% | |
| 82.31 | 82.31 | 79.45 | 79.79 | -1.12% | |
| 82.75 | 82.77 | 80.59 | 80.69 | -2.42% | |
| 83.16 | 83.39 | 82.51 | 82.69 | -1.25% | |
| 83.35 | 83.96 | 83.35 | 83.74 | +0.34% | |
| 82.85 | 83.66 | 82.71 | 83.46 | +0.59% | |
| 83.11 | 83.48 | 82.81 | 82.97 | +0.28% | |
| 82.80 | 83.02 | 82.09 | 82.74 | -0.22% | |
| 82.30 | 83.62 | 82.22 | 82.92 | +1.32% | |
| 81.82 | 82.97 | 81.53 | 81.84 | +0.50% | |
| 81.46 | 81.72 | 80.71 | 81.43 | +0.04% | |
| 81.41 | 82.19 | 80.80 | 81.40 | +1.23% | |
| 81.55 | 81.58 | 80.11 | 80.41 | -0.81% | |
| 80.88 | 81.98 | 79.55 | 81.07 | -1.15% | |
| 81.79 | 82.50 | 81.63 | 82.01 | +0.29% | |
| 81.94 | 82.12 | 80.90 | 81.77 | -0.33% | |
| 81.98 | 82.12 | 81.29 | 82.04 | +0.70% | |
| 82.05 | 82.07 | 81.33 | 81.47 | -0.91% | |
| 81.79 | 82.42 | 81.17 | 82.22 | +0.97% | |
| 80.67 | 81.87 | 80.34 | 81.43 | +1.12% | |
| 81.59 | 82.24 | 80.52 | 80.53 | -1.64% | |
| 79.82 | 81.98 | 77.95 | 81.87 | +0.45% | |
| 79.71 | 81.57 | 78.42 | 81.50 | +1.63% | |
| 80.38 | 80.65 | 79.43 | 80.19 | -0.72% | |
| 80.90 | 81.30 | 80.09 | 80.77 | +0.27% | |
| 82.70 | 82.83 | 80.17 | 80.55 | -2.55% | |
| 82.77 | 83.20 | 80.96 | 82.66 | -0.61% | |
| 82.59 | 83.39 | 82.13 | 83.17 | +0.36% | |
| 82.67 | 83.08 | 82.14 | 82.87 | +0.77% | |
| 82.69 | 82.69 | 81.31 | 82.24 | -0.22% | |
| 82.46 | 82.77 | 81.87 | 82.42 | +0.59% | |
| 83.00 | 83.00 | 81.92 | 81.94 | -1.49% | |
| 82.42 | 83.27 | 82.19 | 83.18 | +1.34% | |
| 81.22 | 82.10 | 81.01 | 82.08 | +1.13% | |
| 80.91 | 82.09 | 80.86 | 81.16 | -0.09% | |
| 80.50 | 81.68 | 80.45 | 81.23 | +1.06% | |
| 79.62 | 80.73 | 79.57 | 80.38 | +0.93% | |
| 80.00 | 80.61 | 79.61 | 79.64 | -1.03% | |
| 81.02 | 81.20 | 80.32 | 80.47 | +0.04% | |
| 81.44 | 81.44 | 80.19 | 80.44 | -0.69% | |
| 80.80 | 81.11 | 79.79 | 81.00 | +0.78% | |
| 80.14 | 81.08 | 79.96 | 80.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGS chart for longer ranges.