OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	44.01	44.34	43.75	43.81	43.81	-	1,228,374
Nov 21, 2024	43.11	43.87	43.07	43.81	43.81	1.62%	568,623
Nov 20, 2024	43.14	43.26	42.77	43.11	43.11	-0.14%	589,551
Nov 19, 2024	42.83	43.21	42.36	43.17	43.17	0.23%	1,114,712
Nov 18, 2024	42.66	43.22	42.65	43.07	43.07	0.65%	1,060,505
Nov 15, 2024	41.92	42.87	41.88	42.79	42.79	2.37%	1,163,609
Nov 14, 2024	42.95	43.03	41.71	41.80	41.80	-2.68%	1,519,910
Nov 13, 2024	43.53	43.81	42.78	42.95	42.95	-0.85%	1,208,009
Nov 12, 2024	43.81	44.09	42.97	43.32	43.32	-1.03%	2,148,114
Nov 11, 2024	42.79	43.96	42.79	43.77	43.77	2.03%	1,469,827
Nov 8, 2024	42.37	42.96	42.19	42.90	42.90	1.80%	1,517,626
Nov 7, 2024	42.19	42.50	41.95	42.14	42.14	-0.12%	1,671,314
Nov 6, 2024	41.48	42.26	41.10	42.19	42.19	2.83%	1,986,076
Nov 5, 2024	39.42	41.05	39.10	41.03	41.03	2.99%	1,572,194
Nov 4, 2024	39.57	40.18	39.57	39.84	39.84	0.45%	2,100,851
Nov 1, 2024	40.08	40.66	39.61	39.66	39.66	-0.83%	2,549,335
Oct 31, 2024	39.92	40.32	39.78	39.99	39.99	0.76%	1,385,415
Oct 30, 2024	40.21	40.26	39.68	39.69	39.69	-0.85%	915,185
Oct 29, 2024	40.29	40.41	39.86	40.03	40.03	-1.53%	988,978
Oct 28, 2024	40.63	40.83	40.55	40.65	40.65	0.44%	810,146
Oct 25, 2024	41.21	41.23	40.36	40.47	40.47	-1.24%	848,756
Oct 24, 2024	41.07	41.24	40.89	40.98	40.98	-0.10%	753,777
Oct 23, 2024	40.68	41.02	40.60	41.02	41.02	0.74%	565,361
Oct 22, 2024	40.55	40.80	40.27	40.72	40.72	-0.20%	823,024
Oct 21, 2024	41.14	41.19	40.67	40.80	40.80	-0.85%	692,529
Oct 18, 2024	40.54	41.21	40.37	41.15	41.15	1.43%	1,002,339
Oct 17, 2024	41.03	41.07	40.55	40.57	40.57	-1.02%	778,907
Oct 16, 2024	40.78	41.03	40.60	40.99	40.99	0.91%	991,234
Oct 15, 2024	40.25	40.94	40.24	40.62	40.62	1.27%	924,511
Oct 14, 2024	39.96	40.27	39.84	40.11	40.11	0.68%	936,621
Oct 11, 2024	39.72	40.01	39.63	39.84	39.84	0.48%	522,403
Oct 10, 2024	39.98	40.16	39.57	39.65	39.65	-0.73%	974,556
Oct 9, 2024	39.76	40.15	39.73	39.94	39.94	0.25%	786,993
Oct 8, 2024	39.97	40.05	39.78	39.84	39.84	0.20%	684,433
Oct 7, 2024	40.19	40.19	39.43	39.76	39.76	-2.12%	1,094,543
Oct 4, 2024	40.61	40.76	40.36	40.62	40.19	-0.78%	733,137
Oct 3, 2024	41.32	41.34	40.87	40.94	40.51	-0.68%	455,013
Oct 2, 2024	40.94	41.39	40.83	41.22	40.79	0.29%	846,219
Oct 1, 2024	40.94	41.29	40.75	41.10	40.67	0.20%	749,893
Sep 30, 2024	41.01	41.13	40.68	41.02	40.59	0.44%	1,042,532
Sep 27, 2024	40.78	41.06	40.64	40.84	40.41	0.62%	756,971
Sep 26, 2024	40.52	40.79	40.41	40.59	40.16	-0.25%	1,213,270
Sep 25, 2024	40.97	40.98	40.53	40.69	40.26	-0.20%	1,045,001
Sep 24, 2024	40.75	41.41	40.71	40.77	40.34	-0.54%	1,128,518
Sep 23, 2024	40.87	41.01	40.73	40.99	40.56	0.69%	781,393
Sep 20, 2024	40.51	40.74	40.29	40.71	40.28	1.47%	2,216,325
Sep 19, 2024	40.65	40.65	40.01	40.12	39.70	-1.21%	882,665
Sep 18, 2024	40.77	40.99	40.49	40.61	40.18	-0.51%	574,170
Sep 17, 2024	41.31	41.31	40.75	40.82	40.39	-0.90%	892,935
Sep 16, 2024	41.03	41.48	40.95	41.19	40.76	0.54%	1,084,532
Sep 13, 2024	40.17	40.98	40.08	40.97	40.54	2.40%	1,187,172
Sep 12, 2024	40.02	40.18	39.84	40.01	39.59	0.20%	611,563
Sep 11, 2024	39.99	40.14	39.53	39.93	39.51	-0.18%	1,092,775
Sep 10, 2024	39.97	40.35	39.89	40.00	39.58	0.13%	622,402
Sep 9, 2024	39.59	39.98	39.48	39.95	39.53	0.88%	894,802
Sep 6, 2024	40.04	40.10	39.38	39.60	39.19	-0.85%	601,640
Sep 5, 2024	40.40	40.44	39.82	39.94	39.52	-0.32%	714,349
Sep 4, 2024	39.85	40.30	39.74	40.07	39.65	0.93%	1,111,589
Sep 3, 2024	39.49	39.89	39.40	39.70	39.28	0.35%	885,709
Aug 30, 2024	39.45	39.58	39.15	39.56	39.15	0.51%	978,858
Aug 29, 2024	39.30	39.38	38.94	39.36	38.95	0.13%	706,964
Aug 28, 2024	39.40	39.55	39.18	39.31	38.90	-	828,229
Aug 27, 2024	39.56	39.60	39.19	39.31	38.90	-0.83%	700,739
Aug 26, 2024	39.56	39.82	39.53	39.64	39.22	0.20%	864,274
Aug 23, 2024	39.66	39.73	39.42	39.56	39.15	0.25%	919,919
Aug 22, 2024	39.56	39.69	39.32	39.46	39.05	-0.25%	1,127,356
Aug 21, 2024	39.34	39.59	39.28	39.56	39.15	0.66%	1,452,109
Aug 20, 2024	39.29	39.43	39.18	39.30	38.89	-	945,898
Aug 19, 2024	39.28	39.48	39.19	39.30	38.89	0.05%	1,336,521
Aug 16, 2024	39.12	39.45	38.90	39.28	38.87	0.77%	931,498
Aug 15, 2024	39.09	39.22	38.86	38.98	38.57	-0.76%	637,299
Aug 14, 2024	39.02	39.40	38.95	39.28	38.87	-0.13%	690,766
Aug 13, 2024	39.28	39.39	39.00	39.33	38.92	0.51%	781,132
Aug 12, 2024	39.34	39.35	38.87	39.13	38.72	-0.48%	815,163
Aug 9, 2024	39.43	39.43	38.80	39.32	38.91	0.41%	852,664
Aug 8, 2024	39.12	39.94	39.08	39.16	38.75	-0.53%	1,475,481
Aug 7, 2024	39.06	39.82	38.67	39.37	38.96	1.42%	2,220,197
Aug 6, 2024	38.56	39.26	38.43	38.82	38.41	0.99%	1,162,807
Aug 5, 2024	39.65	39.71	38.42	38.44	38.04	-3.37%	1,229,428
Aug 2, 2024	39.65	40.36	39.20	39.78	39.36	0.20%	1,168,411
Aug 1, 2024	38.97	39.81	38.88	39.70	39.28	2.40%	856,048
Jul 31, 2024	38.89	38.94	38.53	38.77	38.36	-0.13%	859,352
Jul 30, 2024	38.21	38.87	38.21	38.82	38.41	1.28%	871,056
Jul 29, 2024	38.42	38.42	38.01	38.33	37.93	-	741,787
Jul 26, 2024	38.19	38.36	38.04	38.33	37.93	0.74%	869,284
Jul 25, 2024	37.99	38.52	37.87	38.05	37.65	0.79%	1,257,066
Jul 24, 2024	37.60	37.99	37.47	37.75	37.35	1.02%	1,079,892
Jul 23, 2024	37.32	37.59	37.25	37.37	36.98	-0.03%	1,084,526
Jul 22, 2024	37.09	37.40	36.92	37.38	36.99	0.92%	597,510
Jul 19, 2024	37.20	37.20	36.66	37.04	36.65	0.05%	929,958
Jul 18, 2024	36.96	37.57	36.81	37.02	36.63	-0.11%	971,398
Jul 17, 2024	36.80	37.74	36.80	37.06	36.67	1.09%	1,853,515
Jul 16, 2024	36.54	36.92	36.42	36.66	36.28	1.05%	1,814,954
Jul 15, 2024	36.45	36.49	36.17	36.28	35.90	-1.17%	767,364
Jul 12, 2024	36.77	36.97	36.63	36.71	36.33	0.27%	1,015,377
Jul 11, 2024	35.95	36.68	35.87	36.61	36.23	2.43%	985,323
Jul 10, 2024	35.43	35.76	35.18	35.74	35.37	1.42%	957,467
Jul 9, 2024	35.14	35.36	34.94	35.24	34.87	0.34%	934,525
Jul 8, 2024	35.13	35.42	35.06	35.12	34.75	-1.13%	1,170,098
Jul 5, 2024	35.67	35.74	35.44	35.52	34.73	-0.22%	2,516,786