ONE Gas, Inc.
OGSNYSEUtilities● Active
$76.41
$-1.99(-2.54%)
Market Cap$4.8B
P/E Ratio—
52W High$90.78
52W Low$70.87
ONE Gas, Inc.（OGS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ogs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$92.26
Apr 8, 2022
-17.1% from here
5-Year Low5Y
$55.50
Nov 30, 2023
+37.9% from low
IPO Priceadj.
$33.10
Jan 16, 2014
+131.2% since IPO
1 Year Ago
$73.61
Jun 9, 2025
+3.9% in 1Y
5 Years Ago
$75.59
Jun 8, 2021
+1.2% in 5Y
10 Years Ago
$61.72
Jun 8, 2016
+24.0% in 10Y
Historical Price Data · OGS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $78.03 | $78.43 | $76.29 | $76.35 | $76.35 | 247K | -2.15% |
| Jun 5, 2026 | $77.86 | $79.37 | $77.25 | $78.40 | $78.40 | 492K | +0.69% |
| Jun 4, 2026 | $77.26 | $77.69 | $76.55 | $77.30 | $77.30 | 547K | +0.05% |
| Jun 3, 2026 | $77.68 | $78.55 | $76.73 | $76.80 | $76.80 | 632K | -1.13% |
| Jun 2, 2026 | $76.21 | $77.64 | $76.08 | $77.47 | $77.47 | 1.0M | +1.65% |
| Jun 1, 2026 | $77.06 | $77.88 | $76.02 | $76.02 | $76.02 | 701K | -1.35% |
| May 29, 2026 | $78.96 | $79.13 | $77.74 | $77.74 | $77.74 | 782K | -1.55% |
| May 28, 2026 | $81.22 | $81.34 | $79.03 | $79.10 | $79.10 | 916K | -2.61% |
| May 27, 2026 | $81.57 | $82.31 | $80.34 | $81.35 | $81.35 | 862K | -0.27% |
| May 26, 2026 | $82.37 | $82.91 | $81.70 | $81.74 | $81.74 | 660K | -0.76% |
| May 22, 2026 | $82.27 | $82.80 | $81.73 | $82.50 | $82.50 | 586K | +0.28% |
| May 21, 2026 | $82.59 | $82.94 | $82.05 | $82.35 | $82.35 | 627K | -0.29% |
| May 20, 2026 | $83.25 | $83.57 | $82.38 | $82.80 | $82.80 | 757K | -0.54% |
| May 19, 2026 | $82.64 | $84.13 | $82.64 | $83.10 | $83.10 | 503K | +0.56% |
| May 18, 2026 | $82.33 | $83.58 | $82.08 | $83.24 | $83.24 | 539K | +1.11% |
| May 15, 2026 | $84.44 | $84.58 | $81.98 | $82.37 | $82.37 | 851K | -2.45% |
| May 14, 2026 | $84.41 | $84.82 | $83.46 | $84.29 | $84.29 | 448K | -0.14% |
| May 13, 2026 | $84.43 | $86.86 | $83.04 | $83.95 | $83.95 | 631K | -0.57% |
| May 12, 2026 | $84.78 | $85.59 | $84.20 | $84.78 | $84.78 | 545K | +0.00% |
| May 11, 2026 | $85.44 | $85.50 | $84.50 | $84.96 | $84.96 | 521K | -0.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OGS
Jan 1 → Dec 31 · 6 years2026-1.1%$77.18 → $76.35
-1.1%
2025+10.8%$69.71 → $77.25
+10.8%
2024+8.9%$63.57 → $69.25
+8.9%
2023-16.7%$76.50 → $63.72
-16.7%
2022-2.6%$77.75 → $75.72
-2.6%
2021+2.3%$75.83 → $77.59
+2.3%
Best Year2025 · +10.8%
Worst Year2023 · -16.7%
Positive Years3 / 6
Avg Annual Return+0.3%
6Y Total Return+0.7%
6Y CAGR~+0.1% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in OGS?
If you invested $1,000 in OGS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,240
Total Return+24.0%
CAGR~+2.2% / yr
Profit+$240
Based on Jun 8, 2016 · $61.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ONE Gas, Inc.（OGS）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $76.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OGS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OGS 历史股价FMP 日线复权 OHLCV