OGE Energy Corp. (OGE)
NYSE: OGE · Real-Time Price · USD
39.84
+0.18 (0.45%)
Nov 4, 2024, 4:00 PM EST - Market closed

OGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202439.5740.1839.5739.8439.840.45%2,100,851
Nov 1, 202440.0840.6639.6139.6639.66-0.83%2,549,335
Oct 31, 202439.9240.3239.7839.9939.990.76%1,385,415
Oct 30, 202440.2140.2639.6839.6939.69-0.85%915,185
Oct 29, 202440.2940.4139.8640.0340.03-1.53%988,978
Oct 28, 202440.6340.8340.5540.6540.650.44%810,146
Oct 25, 202441.2141.2340.3640.4740.47-1.24%848,756
Oct 24, 202441.0741.2440.8940.9840.98-0.10%753,777
Oct 23, 202440.6841.0240.6041.0241.020.74%565,361
Oct 22, 202440.5540.8040.2740.7240.72-0.20%823,024
Oct 21, 202441.1441.1940.6740.8040.80-0.85%692,529
Oct 18, 202440.5441.2140.3741.1541.151.43%1,002,339
Oct 17, 202441.0341.0740.5540.5740.57-1.02%778,907
Oct 16, 202440.7841.0340.6040.9940.990.91%991,234
Oct 15, 202440.2540.9440.2440.6240.621.27%924,511
Oct 14, 202439.9640.2739.8440.1140.110.68%936,621
Oct 11, 202439.7240.0139.6339.8439.840.48%522,403
Oct 10, 202439.9840.1639.5739.6539.65-0.73%974,556
Oct 9, 202439.7640.1539.7339.9439.940.25%786,993
Oct 8, 202439.9740.0539.7839.8439.840.20%684,433
Oct 7, 202440.1940.1939.4339.7639.76-2.12%1,094,543
Oct 4, 202440.6140.7640.3640.6240.19-0.78%733,137
Oct 3, 202441.3241.3440.8740.9440.51-0.68%455,013
Oct 2, 202440.9441.3940.8341.2240.790.29%846,219
Oct 1, 202440.9441.2940.7541.1040.670.20%749,893
Sep 30, 202441.0141.1340.6841.0240.590.44%1,042,532
Sep 27, 202440.7841.0640.6440.8440.410.62%756,971
Sep 26, 202440.5240.7940.4140.5940.16-0.25%1,213,270
Sep 25, 202440.9740.9840.5340.6940.26-0.20%1,045,001
Sep 24, 202440.7541.4140.7140.7740.34-0.54%1,128,518
Sep 23, 202440.8741.0140.7340.9940.560.69%781,393
Sep 20, 202440.5140.7440.2940.7140.281.47%2,216,325
Sep 19, 202440.6540.6540.0140.1239.70-1.21%882,665
Sep 18, 202440.7740.9940.4940.6140.18-0.51%574,170
Sep 17, 202441.3141.3140.7540.8240.39-0.90%892,935
Sep 16, 202441.0341.4840.9541.1940.760.54%1,084,532
Sep 13, 202440.1740.9840.0840.9740.542.40%1,187,172
Sep 12, 202440.0240.1839.8440.0139.590.20%611,563
Sep 11, 202439.9940.1439.5339.9339.51-0.18%1,092,775
Sep 10, 202439.9740.3539.8940.0039.580.13%622,402
Sep 9, 202439.5939.9839.4839.9539.530.88%894,802
Sep 6, 202440.0440.1039.3839.6039.19-0.85%601,640
Sep 5, 202440.4040.4439.8239.9439.52-0.32%714,349
Sep 4, 202439.8540.3039.7440.0739.650.93%1,111,589
Sep 3, 202439.4939.8939.4039.7039.280.35%885,709
Aug 30, 202439.4539.5839.1539.5639.150.51%978,858
Aug 29, 202439.3039.3838.9439.3638.950.13%706,964
Aug 28, 202439.4039.5539.1839.3138.90-828,229
Aug 27, 202439.5639.6039.1939.3138.90-0.83%700,739
Aug 26, 202439.5639.8239.5339.6439.220.20%864,274
Aug 23, 202439.6639.7339.4239.5639.150.25%919,919
Aug 22, 202439.5639.6939.3239.4639.05-0.25%1,127,356
Aug 21, 202439.3439.5939.2839.5639.150.66%1,452,109
Aug 20, 202439.2939.4339.1839.3038.89-945,898
Aug 19, 202439.2839.4839.1939.3038.890.05%1,336,521
Aug 16, 202439.1239.4538.9039.2838.870.77%931,498
Aug 15, 202439.0939.2238.8638.9838.57-0.76%637,299
Aug 14, 202439.0239.4038.9539.2838.87-0.13%690,766
Aug 13, 202439.2839.3939.0039.3338.920.51%781,132
Aug 12, 202439.3439.3538.8739.1338.72-0.48%815,163
Aug 9, 202439.4339.4338.8039.3238.910.41%852,664
Aug 8, 202439.1239.9439.0839.1638.75-0.53%1,475,481
Aug 7, 202439.0639.8238.6739.3738.961.42%2,220,197
Aug 6, 202438.5639.2638.4338.8238.410.99%1,162,807
Aug 5, 202439.6539.7138.4238.4438.04-3.37%1,229,428
Aug 2, 202439.6540.3639.2039.7839.360.20%1,168,411
Aug 1, 202438.9739.8138.8839.7039.282.40%856,048
Jul 31, 202438.8938.9438.5338.7738.36-0.13%859,352
Jul 30, 202438.2138.8738.2138.8238.411.28%871,056
Jul 29, 202438.4238.4238.0138.3337.93-741,787
Jul 26, 202438.1938.3638.0438.3337.930.74%869,284
Jul 25, 202437.9938.5237.8738.0537.650.79%1,257,066
Jul 24, 202437.6037.9937.4737.7537.351.02%1,079,892
Jul 23, 202437.3237.5937.2537.3736.98-0.03%1,084,526
Jul 22, 202437.0937.4036.9237.3836.990.92%597,510
Jul 19, 202437.2037.2036.6637.0436.650.05%929,958
Jul 18, 202436.9637.5736.8137.0236.63-0.11%971,398
Jul 17, 202436.8037.7436.8037.0636.671.09%1,853,515
Jul 16, 202436.5436.9236.4236.6636.281.05%1,814,954
Jul 15, 202436.4536.4936.1736.2835.90-1.17%767,364
Jul 12, 202436.7736.9736.6336.7136.330.27%1,015,377
Jul 11, 202435.9536.6835.8736.6136.232.43%985,323
Jul 10, 202435.4335.7635.1835.7435.371.42%957,467
Jul 9, 202435.1435.3634.9435.2434.870.34%934,525
Jul 8, 202435.1335.4235.0635.1234.75-1.13%1,170,098
Jul 5, 202435.6735.7435.4435.5234.73-0.22%2,516,786
Jul 3, 202435.4735.7935.3735.6034.810.48%876,266
Jul 2, 202435.4435.5935.3035.4334.650.20%959,835
Jul 1, 202435.9335.9935.2635.3634.58-0.95%931,932
Jun 28, 202435.6435.7535.3935.7034.910.34%2,168,625
Jun 27, 202435.3335.6635.1535.5834.790.91%892,878
Jun 26, 202435.0735.3434.9235.2634.48-608,150
Jun 25, 202435.7935.8235.2435.2634.48-1.65%872,814
Jun 24, 202435.4036.0335.3835.8535.061.47%1,016,056
Jun 21, 202435.4035.6235.2335.3334.550.11%2,017,410
Jun 20, 202435.0535.4035.0335.2934.510.51%1,009,273
Jun 18, 202435.0935.3034.9235.1134.33-0.06%1,046,943
Jun 17, 202434.9835.3634.8435.1334.35-0.31%1,106,597
Jun 14, 202435.1635.3435.0835.2434.46-0.28%1,316,958
Jun 13, 202435.3935.5534.8835.3434.56-0.20%2,496,424