OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.10	48.38	47.41	48.20	48.20	-0.12%	1,641,509
Mar 5, 2026	48.51	48.61	48.00	48.26	48.26	-1.29%	1,782,641
Mar 4, 2026	48.73	49.06	48.09	48.89	48.89	0.14%	1,441,427
Mar 3, 2026	48.64	49.17	47.96	48.82	48.82	-0.87%	1,562,311
Mar 2, 2026	49.06	49.55	48.96	49.25	49.25	0.22%	1,528,140
Feb 27, 2026	48.71	49.18	48.60	49.14	49.14	1.15%	1,631,001
Feb 26, 2026	48.64	48.70	47.06	48.58	48.58	0.35%	1,428,867
Feb 25, 2026	48.28	48.61	47.38	48.41	48.41	0.04%	1,077,806
Feb 24, 2026	48.10	48.72	47.60	48.39	48.39	0.54%	1,605,625
Feb 23, 2026	46.97	48.21	46.97	48.13	48.13	1.65%	1,328,236
Feb 20, 2026	47.06	47.36	46.50	47.35	47.35	1.33%	1,452,249
Feb 19, 2026	46.98	47.14	46.49	46.73	46.73	0.52%	1,537,405
Feb 18, 2026	47.30	47.61	46.00	46.49	46.49	-0.87%	2,417,504
Feb 17, 2026	47.36	47.50	46.70	46.90	46.90	-0.17%	2,245,891
Feb 13, 2026	46.15	47.15	46.13	46.98	46.98	1.82%	1,661,955
Feb 12, 2026	45.45	46.59	45.29	46.14	46.14	1.99%	1,779,632
Feb 11, 2026	45.07	45.30	44.74	45.24	45.24	0.44%	1,643,034
Feb 10, 2026	44.41	45.31	44.14	45.04	45.04	1.67%	1,323,166
Feb 9, 2026	43.86	44.42	43.75	44.30	44.30	0.77%	1,570,357
Feb 6, 2026	44.27	44.68	43.75	43.96	43.96	-0.05%	1,546,781
Feb 5, 2026	43.95	44.17	43.55	43.98	43.98	0.76%	1,512,288
Feb 4, 2026	43.80	44.01	43.37	43.65	43.65	0.79%	1,329,890
Feb 3, 2026	43.00	43.88	43.00	43.31	43.31	0.53%	2,265,226
Feb 2, 2026	43.65	43.93	42.93	43.08	43.08	-1.37%	1,719,012
Jan 30, 2026	43.36	43.70	43.06	43.68	43.68	0.46%	1,738,464
Jan 29, 2026	43.70	44.10	43.17	43.48	43.48	-0.07%	1,355,115
Jan 28, 2026	43.84	44.05	43.39	43.51	43.51	-0.80%	1,226,733
Jan 27, 2026	43.26	43.87	43.18	43.86	43.86	1.36%	2,547,862
Jan 26, 2026	42.91	43.45	42.91	43.27	43.27	1.36%	1,723,346
Jan 23, 2026	43.16	43.19	42.29	42.69	42.69	-1.13%	3,089,015
Jan 22, 2026	43.70	43.72	43.08	43.18	43.18	-1.19%	1,745,931
Jan 21, 2026	44.04	44.17	43.39	43.70	43.70	-	1,280,623
Jan 20, 2026	42.91	43.90	42.91	43.70	43.70	0.14%	1,281,403
Jan 16, 2026	43.44	43.88	43.42	43.64	43.64	-0.18%	1,454,700
Jan 15, 2026	43.48	44.00	43.45	43.72	43.72	0.55%	1,277,924
Jan 14, 2026	42.98	43.70	42.98	43.48	43.48	1.19%	960,698
Jan 13, 2026	42.47	43.03	42.45	42.97	42.97	1.13%	1,153,009
Jan 12, 2026	42.68	43.06	42.40	42.49	42.49	-0.79%	1,270,644
Jan 9, 2026	42.90	43.37	42.74	42.83	42.83	0.28%	1,125,509
Jan 8, 2026	42.02	42.82	42.01	42.71	42.71	1.30%	1,363,028
Jan 7, 2026	42.77	42.82	41.94	42.16	42.16	-1.01%	910,828
Jan 6, 2026	42.10	42.66	41.94	42.59	42.59	0.97%	1,718,733
Jan 5, 2026	42.37	42.51	41.70	42.18	42.18	-1.63%	1,529,163
Jan 2, 2026	42.63	42.96	42.23	42.88	42.46	0.42%	2,236,127
Dec 31, 2025	42.95	43.10	42.45	42.70	42.28	-0.77%	1,394,038
Dec 30, 2025	42.94	43.12	42.83	43.03	42.60	0.30%	915,728
Dec 29, 2025	42.89	43.15	42.84	42.90	42.47	0.28%	1,158,301
Dec 26, 2025	42.95	43.09	42.65	42.78	42.36	-0.49%	785,487
Dec 24, 2025	43.14	43.20	42.89	42.99	42.56	0.02%	622,485
Dec 23, 2025	43.12	43.12	42.82	42.98	42.55	-0.12%	1,490,946