OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	45.61	46.29	45.59	45.60	-	0.23%	511,559
Mar 28, 2025	45.28	45.76	45.18	45.49	45.49	0.95%	1,897,867
Mar 27, 2025	45.07	45.35	44.85	45.06	45.06	0.51%	998,088
Mar 26, 2025	44.35	45.01	44.35	44.83	44.83	1.11%	1,022,193
Mar 25, 2025	44.95	44.98	44.04	44.34	44.34	-1.69%	1,253,888
Mar 24, 2025	45.32	45.61	45.00	45.10	45.10	0.31%	1,566,097
Mar 21, 2025	45.14	45.43	44.67	44.96	44.96	-0.66%	3,377,872
Mar 20, 2025	45.23	45.40	45.04	45.26	45.26	0.15%	1,071,799
Mar 19, 2025	44.74	45.23	44.59	45.19	45.19	0.94%	1,607,816
Mar 18, 2025	44.61	45.03	44.36	44.77	44.77	-0.20%	1,376,924
Mar 17, 2025	45.15	45.31	44.33	44.86	44.86	-0.44%	4,507,606
Mar 14, 2025	44.36	45.28	44.36	45.06	45.06	1.51%	1,230,956
Mar 13, 2025	44.52	45.05	44.21	44.39	44.39	0.09%	746,663
Mar 12, 2025	44.07	44.68	43.83	44.35	44.35	0.64%	1,781,185
Mar 11, 2025	44.42	44.73	43.92	44.07	44.07	-0.43%	1,496,572
Mar 10, 2025	44.01	44.95	43.73	44.26	44.26	0.80%	1,732,618
Mar 7, 2025	44.10	44.46	43.69	43.91	43.91	-0.32%	1,283,901
Mar 6, 2025	44.42	44.42	43.72	44.05	44.05	-1.34%	1,081,022
Mar 5, 2025	44.91	45.13	44.36	44.65	44.65	-1.04%	1,531,400
Mar 4, 2025	46.28	46.54	45.06	45.12	45.12	-2.59%	1,305,185
Mar 3, 2025	45.99	46.54	45.57	46.32	46.32	0.09%	1,895,498
Feb 28, 2025	45.43	46.28	45.31	46.28	46.28	2.50%	1,710,179
Feb 27, 2025	44.98	45.48	44.75	45.15	45.15	-0.59%	1,217,251
Feb 26, 2025	45.10	45.69	44.80	45.42	45.42	0.35%	1,568,940
Feb 25, 2025	45.37	45.40	44.79	45.26	45.26	0.24%	1,212,192
Feb 24, 2025	45.34	45.60	44.79	45.15	45.15	-0.11%	1,164,120
Feb 21, 2025	44.26	45.32	44.04	45.20	45.20	2.03%	1,442,690
Feb 20, 2025	43.64	44.43	43.45	44.30	44.30	0.64%	1,540,895
Feb 19, 2025	43.33	44.72	42.89	44.02	44.02	0.36%	2,224,126
Feb 18, 2025	43.64	44.00	43.51	43.86	43.86	0.76%	782,362
Feb 14, 2025	43.88	44.19	43.45	43.53	43.53	-0.43%	666,671
Feb 13, 2025	43.50	43.88	43.39	43.72	43.72	0.81%	596,622
Feb 12, 2025	42.82	43.43	42.74	43.37	43.37	-0.07%	578,618
Feb 11, 2025	42.75	43.47	42.46	43.40	43.40	1.31%	638,897
Feb 10, 2025	42.73	43.03	42.30	42.84	42.84	0.33%	665,682
Feb 7, 2025	42.42	42.90	42.14	42.70	42.70	0.45%	760,135
Feb 6, 2025	42.79	42.84	42.21	42.51	42.51	-0.26%	655,476
Feb 5, 2025	42.78	42.99	42.53	42.62	42.62	0.59%	665,417
Feb 4, 2025	42.05	42.47	41.60	42.37	42.37	0.17%	1,455,782
Feb 3, 2025	41.69	42.40	41.51	42.30	42.30	0.17%	900,192
Jan 31, 2025	42.56	42.84	42.05	42.23	42.23	-1.15%	1,272,005
Jan 30, 2025	42.59	42.95	42.49	42.72	42.72	1.50%	693,797
Jan 29, 2025	42.18	42.48	41.93	42.09	42.09	-0.12%	555,956
Jan 28, 2025	42.74	42.80	41.82	42.14	42.14	-1.29%	732,473
Jan 27, 2025	42.95	43.39	41.69	42.69	42.69	-1.18%	1,764,515
Jan 24, 2025	43.00	43.43	43.00	43.20	43.20	0.19%	1,129,214
Jan 23, 2025	42.60	43.23	42.42	43.12	43.12	1.46%	1,092,737
Jan 22, 2025	43.25	43.25	42.45	42.50	42.50	-1.98%	759,823
Jan 21, 2025	42.96	43.62	42.96	43.36	43.36	1.86%	900,565
Jan 17, 2025	42.10	42.73	42.10	42.57	42.57	0.47%	751,004