OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	44.23	44.72	44.23	44.54	44.54	0.97%	1,066,655
Jul 17, 2025	44.03	44.34	43.79	44.11	44.11	-0.02%	1,040,325
Jul 16, 2025	43.80	44.28	43.80	44.12	44.12	0.75%	1,363,170
Jul 15, 2025	44.35	44.44	43.77	43.79	43.79	-1.55%	974,449
Jul 14, 2025	44.28	44.82	44.00	44.48	44.48	0.45%	594,903
Jul 11, 2025	44.29	44.52	44.09	44.28	44.28	-0.54%	730,017
Jul 10, 2025	43.78	44.59	43.78	44.52	44.52	0.82%	1,112,197
Jul 9, 2025	43.81	44.28	43.52	44.16	44.16	1.31%	1,422,656
Jul 8, 2025	43.57	43.80	43.25	43.59	43.59	-0.91%	1,718,513
Jul 7, 2025	43.99	44.32	43.84	43.99	43.99	-1.10%	1,029,085
Jul 3, 2025	44.17	44.58	44.16	44.48	44.06	0.57%	581,456
Jul 2, 2025	44.59	44.62	43.91	44.23	43.81	-0.99%	1,092,478
Jul 1, 2025	44.51	44.87	44.08	44.67	44.25	0.65%	1,804,245
Jun 30, 2025	44.08	44.39	43.84	44.38	43.96	0.77%	2,133,221
Jun 27, 2025	44.04	44.40	43.88	44.04	43.62	0.11%	1,841,613
Jun 26, 2025	43.88	44.06	43.63	43.99	43.57	0.55%	1,112,172
Jun 25, 2025	44.51	44.57	43.75	43.75	43.34	-2.17%	2,229,918
Jun 24, 2025	44.64	45.03	44.49	44.72	44.30	-0.07%	1,041,312
Jun 23, 2025	44.17	44.78	44.17	44.75	44.33	1.80%	741,380
Jun 20, 2025	43.98	44.37	43.84	43.96	43.54	0.18%	1,604,773
Jun 18, 2025	43.90	44.03	43.53	43.88	43.46	-0.05%	1,087,566
Jun 17, 2025	43.89	44.00	43.31	43.90	43.48	0.07%	679,531
Jun 16, 2025	44.44	44.68	43.66	43.87	43.45	-0.99%	623,493
Jun 13, 2025	44.64	44.79	44.18	44.31	43.89	-0.74%	707,070
Jun 12, 2025	44.19	44.64	44.17	44.64	44.22	1.02%	704,714
Jun 11, 2025	44.01	44.30	43.91	44.19	43.77	0.43%	802,474
Jun 10, 2025	43.79	44.10	43.70	44.00	43.58	0.53%	882,900
Jun 9, 2025	43.84	44.14	43.45	43.77	43.36	-0.05%	761,126
Jun 6, 2025	44.07	44.17	43.51	43.79	43.38	-0.25%	1,068,188
Jun 5, 2025	44.11	44.13	43.71	43.90	43.48	0.32%	1,287,894
Jun 4, 2025	44.24	44.24	43.73	43.76	43.35	-1.08%	1,403,688
Jun 3, 2025	44.46	44.53	43.72	44.24	43.82	-0.23%	1,160,363
Jun 2, 2025	44.20	44.44	43.82	44.34	43.92	-0.29%	843,200
May 30, 2025	44.14	44.51	44.04	44.47	44.05	0.66%	1,443,658
May 29, 2025	43.58	44.19	43.44	44.18	43.76	1.12%	760,805
May 28, 2025	44.42	44.45	43.52	43.69	43.28	-1.93%	959,867
May 27, 2025	44.56	44.71	44.14	44.55	44.13	0.70%	844,510
May 23, 2025	44.09	44.31	43.62	44.24	43.82	1.03%	673,720
May 22, 2025	44.11	44.12	43.48	43.79	43.38	-0.95%	734,946
May 21, 2025	44.83	44.88	44.12	44.21	43.79	-1.56%	1,004,160
May 20, 2025	44.59	45.16	44.59	44.91	44.48	0.60%	932,932
May 19, 2025	44.09	44.69	44.05	44.64	44.22	0.63%	1,036,116
May 16, 2025	43.85	44.38	43.85	44.36	43.94	1.00%	905,406
May 15, 2025	43.17	44.04	43.08	43.92	43.50	2.50%	778,271
May 14, 2025	42.98	43.10	42.24	42.85	42.44	-0.49%	1,078,950
May 13, 2025	43.58	43.70	43.03	43.06	42.65	-1.15%	1,914,613
May 12, 2025	44.02	44.13	43.43	43.56	43.15	-1.85%	1,194,680
May 9, 2025	44.40	44.59	44.01	44.38	43.96	0.09%	1,207,099
May 8, 2025	45.20	45.20	44.32	44.34	43.92	-1.90%	796,334
May 7, 2025	45.25	45.68	45.12	45.20	44.77	-0.15%	960,145