OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	42.10	42.73	42.10	42.57	42.57	0.47%	751,004
Jan 16, 2025	41.08	42.39	41.03	42.37	42.37	3.14%	854,100
Jan 15, 2025	41.23	41.44	40.92	41.08	41.08	0.83%	563,191
Jan 14, 2025	40.20	40.87	40.14	40.74	40.74	1.77%	606,971
Jan 13, 2025	39.80	40.04	39.41	40.03	40.03	0.68%	953,011
Jan 10, 2025	40.50	40.71	39.71	39.76	39.76	-2.67%	858,362
Jan 8, 2025	40.30	40.89	40.11	40.85	40.85	0.74%	681,256
Jan 7, 2025	40.35	40.80	40.29	40.55	40.55	0.77%	822,903
Jan 6, 2025	41.17	41.17	40.07	40.24	40.24	-3.25%	1,039,729
Jan 3, 2025	41.37	41.77	41.24	41.59	41.16	0.73%	809,237
Jan 2, 2025	41.54	41.59	41.16	41.29	40.86	0.10%	839,248
Dec 31, 2024	41.25	41.52	41.06	41.25	40.82	0.07%	857,594
Dec 30, 2024	41.24	41.40	40.76	41.22	40.79	-0.19%	890,494
Dec 27, 2024	41.09	41.51	41.09	41.30	40.87	-0.17%	423,997
Dec 26, 2024	41.27	41.57	41.24	41.37	40.94	-0.31%	468,086
Dec 24, 2024	41.27	41.55	41.05	41.50	41.07	0.53%	247,892
Dec 23, 2024	40.93	41.37	40.58	41.28	40.85	0.66%	930,200
Dec 20, 2024	40.68	41.41	40.68	41.01	40.59	0.12%	4,314,639
Dec 19, 2024	40.51	41.31	40.51	40.96	40.54	1.09%	1,036,375
Dec 18, 2024	41.67	41.83	40.50	40.52	40.10	-3.02%	976,381
Dec 17, 2024	41.54	42.06	41.52	41.78	41.35	-0.24%	1,022,196
Dec 16, 2024	42.15	42.46	41.88	41.88	41.45	-0.40%	1,190,507
Dec 13, 2024	42.03	42.34	41.95	42.05	41.61	0.02%	730,021
Dec 12, 2024	42.34	42.34	41.95	42.04	41.60	-0.02%	941,670
Dec 11, 2024	42.18	42.27	41.94	42.05	41.61	-0.31%	1,508,773
Dec 10, 2024	41.79	42.32	41.25	42.18	41.74	0.91%	1,042,016
Dec 9, 2024	42.15	42.35	41.73	41.80	41.37	-1.18%	832,921
Dec 6, 2024	43.13	43.19	42.22	42.30	41.86	-1.86%	816,356
Dec 5, 2024	42.95	43.39	42.95	43.10	42.65	0.23%	850,890
Dec 4, 2024	42.84	43.09	42.68	43.00	42.56	0.40%	776,831
Dec 3, 2024	43.06	43.14	42.61	42.83	42.39	0.12%	1,092,280
Dec 2, 2024	44.00	44.00	42.69	42.78	42.34	-2.68%	944,433
Nov 29, 2024	43.97	44.19	43.87	43.96	43.51	-0.27%	448,102
Nov 27, 2024	44.04	44.41	43.97	44.08	43.62	0.09%	650,667
Nov 26, 2024	43.94	44.14	43.74	44.04	43.58	0.43%	791,944
Nov 25, 2024	44.00	44.32	43.53	43.85	43.40	0.09%	1,358,739
Nov 22, 2024	44.01	44.34	43.75	43.81	43.36	-	1,228,374
Nov 21, 2024	43.11	43.87	43.07	43.81	43.36	1.62%	568,623
Nov 20, 2024	43.14	43.26	42.77	43.11	42.66	-0.14%	589,551
Nov 19, 2024	42.83	43.21	42.36	43.17	42.72	0.23%	1,114,712
Nov 18, 2024	42.66	43.22	42.65	43.07	42.62	0.65%	1,060,505
Nov 15, 2024	41.92	42.87	41.88	42.79	42.35	2.37%	1,163,609
Nov 14, 2024	42.95	43.03	41.71	41.80	41.37	-2.68%	1,519,910
Nov 13, 2024	43.53	43.81	42.78	42.95	42.51	-0.85%	1,208,009
Nov 12, 2024	43.81	44.09	42.97	43.32	42.87	-1.03%	2,148,114
Nov 11, 2024	42.79	43.96	42.79	43.77	43.32	2.03%	1,469,827
Nov 8, 2024	42.37	42.96	42.19	42.90	42.46	1.80%	1,517,626
Nov 7, 2024	42.19	42.50	41.95	42.14	41.70	-0.12%	1,671,314
Nov 6, 2024	41.48	42.26	41.10	42.19	41.75	2.83%	1,986,076
Nov 5, 2024	39.42	41.05	39.10	41.03	40.61	2.99%	1,572,194
Nov 4, 2024	39.57	40.18	39.57	39.84	39.43	0.45%	2,100,851
Nov 1, 2024	40.08	40.66	39.61	39.66	39.25	-0.83%	2,549,335
Oct 31, 2024	39.92	40.32	39.78	39.99	39.58	0.76%	1,385,415
Oct 30, 2024	40.21	40.26	39.68	39.69	39.28	-0.85%	915,185
Oct 29, 2024	40.29	40.41	39.86	40.03	39.62	-1.53%	988,978
Oct 28, 2024	40.63	40.83	40.55	40.65	40.23	0.44%	810,146
Oct 25, 2024	41.21	41.23	40.36	40.47	40.05	-1.24%	848,756
Oct 24, 2024	41.07	41.24	40.89	40.98	40.56	-0.10%	753,777
Oct 23, 2024	40.68	41.02	40.60	41.02	40.60	0.74%	565,361
Oct 22, 2024	40.55	40.80	40.27	40.72	40.30	-0.20%	823,024
Oct 21, 2024	41.14	41.19	40.67	40.80	40.38	-0.85%	692,529
Oct 18, 2024	40.54	41.21	40.37	41.15	40.72	1.43%	1,002,339
Oct 17, 2024	41.03	41.07	40.55	40.57	40.15	-1.02%	778,907
Oct 16, 2024	40.78	41.03	40.60	40.99	40.57	0.91%	991,234
Oct 15, 2024	40.25	40.94	40.24	40.62	40.20	1.27%	924,511
Oct 14, 2024	39.96	40.27	39.84	40.11	39.69	0.68%	936,621
Oct 11, 2024	39.72	40.01	39.63	39.84	39.43	0.48%	522,403
Oct 10, 2024	39.98	40.16	39.57	39.65	39.24	-0.73%	974,556
Oct 9, 2024	39.76	40.15	39.73	39.94	39.53	0.25%	786,993
Oct 8, 2024	39.97	40.05	39.78	39.84	39.43	0.20%	684,433
Oct 7, 2024	40.19	40.19	39.43	39.76	39.35	-2.12%	1,094,543
Oct 4, 2024	40.61	40.76	40.36	40.62	39.78	-0.78%	733,137
Oct 3, 2024	41.32	41.34	40.87	40.94	40.09	-0.68%	455,013
Oct 2, 2024	40.94	41.39	40.83	41.22	40.37	0.29%	846,219
Oct 1, 2024	40.94	41.29	40.75	41.10	40.25	0.20%	749,893
Sep 30, 2024	41.01	41.13	40.68	41.02	40.17	0.44%	1,042,532
Sep 27, 2024	40.78	41.06	40.64	40.84	39.99	0.62%	756,971
Sep 26, 2024	40.52	40.79	40.41	40.59	39.75	-0.25%	1,213,270
Sep 25, 2024	40.97	40.98	40.53	40.69	39.85	-0.20%	1,045,001
Sep 24, 2024	40.75	41.41	40.71	40.77	39.93	-0.54%	1,128,518
Sep 23, 2024	40.87	41.01	40.73	40.99	40.14	0.69%	781,393
Sep 20, 2024	40.51	40.74	40.29	40.71	39.87	1.47%	2,216,325
Sep 19, 2024	40.65	40.65	40.01	40.12	39.29	-1.21%	882,665
Sep 18, 2024	40.77	40.99	40.49	40.61	39.77	-0.51%	574,170
Sep 17, 2024	41.31	41.31	40.75	40.82	39.97	-0.90%	892,935
Sep 16, 2024	41.03	41.48	40.95	41.19	40.34	0.54%	1,084,532
Sep 13, 2024	40.17	40.98	40.08	40.97	40.12	2.40%	1,187,172
Sep 12, 2024	40.02	40.18	39.84	40.01	39.18	0.20%	611,563
Sep 11, 2024	39.99	40.14	39.53	39.93	39.10	-0.18%	1,092,775
Sep 10, 2024	39.97	40.35	39.89	40.00	39.17	0.13%	622,402
Sep 9, 2024	39.59	39.98	39.48	39.95	39.12	0.88%	894,802
Sep 6, 2024	40.04	40.10	39.38	39.60	38.78	-0.85%	601,640
Sep 5, 2024	40.40	40.44	39.82	39.94	39.11	-0.32%	714,349
Sep 4, 2024	39.85	40.30	39.74	40.07	39.24	0.93%	1,111,589
Sep 3, 2024	39.49	39.89	39.40	39.70	38.88	0.35%	885,709
Aug 30, 2024	39.45	39.58	39.15	39.56	38.74	0.51%	978,858
Aug 29, 2024	39.30	39.38	38.94	39.36	38.54	0.13%	706,964
Aug 28, 2024	39.40	39.55	39.18	39.31	38.50	-	828,229
Aug 27, 2024	39.56	39.60	39.19	39.31	38.50	-0.83%	700,739
Aug 26, 2024	39.56	39.82	39.53	39.64	38.82	0.20%	864,274