OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	44.71	44.94	44.02	44.14	44.14	-1.01%	1,453,969
Nov 17, 2025	45.00	45.26	44.53	44.59	44.59	-0.38%	980,652
Nov 14, 2025	44.97	45.09	44.34	44.76	44.76	-0.47%	1,300,125
Nov 13, 2025	45.50	45.61	44.92	44.97	44.97	-1.45%	984,182
Nov 12, 2025	45.30	45.69	45.26	45.63	45.63	0.55%	1,174,191
Nov 11, 2025	44.74	45.44	44.65	45.38	45.38	1.57%	1,304,023
Nov 10, 2025	44.15	44.81	44.15	44.68	44.68	0.81%	714,186
Nov 7, 2025	44.02	44.37	43.93	44.32	44.32	0.54%	1,034,175
Nov 6, 2025	44.00	44.59	44.00	44.08	44.08	0.07%	926,564
Nov 5, 2025	44.40	44.42	43.88	44.05	44.05	-0.54%	1,043,879
Nov 4, 2025	44.31	44.48	43.69	44.29	44.29	0.36%	1,316,176
Nov 3, 2025	44.01	44.22	43.30	44.13	44.13	-0.02%	1,269,678
Oct 31, 2025	44.12	44.51	43.91	44.14	44.14	-0.72%	1,495,856
Oct 30, 2025	44.58	45.15	44.24	44.46	44.46	0.11%	1,374,995
Oct 29, 2025	44.51	45.95	44.16	44.41	44.41	-2.16%	1,605,614
Oct 28, 2025	46.32	46.41	45.37	45.39	45.39	-2.35%	1,406,847
Oct 27, 2025	46.41	46.55	45.97	46.48	46.48	0.24%	708,075
Oct 24, 2025	46.40	46.55	46.14	46.37	46.37	0.39%	1,064,331
Oct 23, 2025	46.62	46.62	46.01	46.19	46.19	-0.56%	859,576
Oct 22, 2025	46.89	46.92	46.41	46.45	46.45	-0.45%	1,028,808
Oct 21, 2025	46.77	47.00	46.51	46.66	46.66	0.02%	883,273
Oct 20, 2025	46.80	46.99	46.47	46.65	46.65	0.32%	645,669
Oct 17, 2025	46.54	46.62	46.25	46.50	46.50	0.15%	684,574
Oct 16, 2025	47.18	47.33	46.34	46.43	46.43	-1.30%	634,234
Oct 15, 2025	46.59	47.27	46.59	47.04	47.04	1.12%	1,588,540
Oct 14, 2025	46.00	46.69	45.95	46.52	46.52	1.22%	1,029,167
Oct 13, 2025	45.63	46.06	45.55	45.96	45.96	0.37%	893,771
Oct 10, 2025	45.67	46.10	45.56	45.79	45.79	0.97%	1,127,827
Oct 9, 2025	46.03	46.09	45.33	45.35	45.35	-1.09%	1,023,160
Oct 8, 2025	46.12	46.12	45.51	45.85	45.85	-0.24%	1,721,959
Oct 7, 2025	46.46	46.46	45.78	45.96	45.96	-0.41%	1,244,742
Oct 6, 2025	45.59	46.19	45.52	46.15	46.15	0.50%	853,155
Oct 3, 2025	45.51	46.13	45.47	45.92	45.50	1.03%	948,796
Oct 2, 2025	45.50	45.59	45.14	45.45	45.03	-0.57%	1,050,756
Oct 1, 2025	46.41	46.46	45.69	45.71	45.29	-1.21%	1,104,469
Sep 30, 2025	45.89	46.36	45.88	46.27	45.84	0.81%	1,090,284
Sep 29, 2025	45.77	45.95	45.30	45.90	45.48	0.37%	1,626,265
Sep 26, 2025	45.28	45.82	45.27	45.73	45.31	1.42%	666,746
Sep 25, 2025	45.46	45.71	45.04	45.09	44.67	-0.49%	758,489
Sep 24, 2025	44.86	45.33	44.73	45.31	44.89	1.16%	1,342,403
Sep 23, 2025	44.25	44.86	44.09	44.79	44.38	1.15%	770,545
Sep 22, 2025	44.20	44.41	44.03	44.28	43.87	0.34%	2,195,390
Sep 19, 2025	44.01	44.30	43.70	44.13	43.72	0.59%	1,933,480
Sep 18, 2025	43.81	44.13	43.75	43.87	43.46	-0.54%	1,204,028
Sep 17, 2025	43.90	44.44	43.86	44.11	43.70	1.08%	1,084,570
Sep 16, 2025	44.26	44.44	43.60	43.64	43.24	-1.60%	999,959
Sep 15, 2025	44.35	44.67	44.33	44.35	43.94	-0.27%	665,765
Sep 12, 2025	44.13	44.63	44.13	44.47	44.06	0.61%	893,512
Sep 11, 2025	44.07	44.28	43.82	44.20	43.79	0.59%	824,597
Sep 10, 2025	43.75	43.99	43.64	43.94	43.53	0.34%	778,931