OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	44.98	45.24	44.78	44.85	44.85	-0.80%	945,625
Apr 24, 2025	45.04	45.53	44.64	45.21	45.21	0.38%	1,054,283
Apr 23, 2025	45.34	45.59	44.78	45.04	45.04	-0.51%	934,844
Apr 22, 2025	44.52	45.38	44.52	45.27	45.27	2.65%	750,551
Apr 21, 2025	45.12	45.12	43.74	44.10	44.10	-2.22%	610,030
Apr 17, 2025	44.77	45.74	44.72	45.10	45.10	0.89%	887,360
Apr 16, 2025	44.94	45.34	44.62	44.70	44.70	-0.18%	856,221
Apr 15, 2025	44.85	45.12	44.67	44.78	44.78	0.04%	878,958
Apr 14, 2025	44.47	44.96	44.22	44.76	44.76	1.45%	1,894,732
Apr 11, 2025	43.61	44.33	43.02	44.12	44.12	1.92%	958,035
Apr 10, 2025	43.13	43.92	42.62	43.29	43.29	-0.32%	1,609,712
Apr 9, 2025	41.77	43.62	40.80	43.43	43.43	2.84%	1,762,879
Apr 8, 2025	43.08	43.59	41.74	42.23	42.23	-0.02%	1,489,192
Apr 7, 2025	42.43	43.65	41.17	42.24	42.24	-3.25%	1,634,352
Apr 4, 2025	45.88	46.22	43.30	43.66	43.23	-5.09%	3,237,912
Apr 3, 2025	46.44	46.91	45.93	46.00	45.55	-0.82%	1,054,911
Apr 2, 2025	46.17	46.49	45.77	46.38	45.92	0.54%	1,057,757
Apr 1, 2025	45.92	46.22	45.58	46.13	45.67	0.37%	1,240,588
Mar 31, 2025	45.61	46.29	45.38	45.96	45.51	1.03%	1,744,536
Mar 28, 2025	45.28	45.76	45.18	45.49	45.04	0.95%	1,897,867
Mar 27, 2025	45.07	45.35	44.85	45.06	44.62	0.51%	998,088
Mar 26, 2025	44.35	45.01	44.35	44.83	44.39	1.11%	1,022,193
Mar 25, 2025	44.95	44.98	44.04	44.34	43.90	-1.69%	1,253,888
Mar 24, 2025	45.32	45.61	45.00	45.10	44.66	0.31%	1,566,097
Mar 21, 2025	45.14	45.43	44.67	44.96	44.52	-0.66%	3,377,872
Mar 20, 2025	45.23	45.40	45.04	45.26	44.81	0.15%	1,071,799
Mar 19, 2025	44.74	45.23	44.59	45.19	44.74	0.94%	1,607,816
Mar 18, 2025	44.61	45.03	44.36	44.77	44.33	-0.20%	1,376,924
Mar 17, 2025	45.15	45.31	44.33	44.86	44.42	-0.44%	4,507,606
Mar 14, 2025	44.36	45.28	44.36	45.06	44.62	1.51%	1,230,956
Mar 13, 2025	44.52	45.05	44.21	44.39	43.95	0.09%	746,663
Mar 12, 2025	44.07	44.68	43.83	44.35	43.91	0.64%	1,781,185
Mar 11, 2025	44.42	44.73	43.92	44.07	43.64	-0.43%	1,496,572
Mar 10, 2025	44.01	44.95	43.73	44.26	43.82	0.80%	1,732,618
Mar 7, 2025	44.10	44.46	43.69	43.91	43.48	-0.32%	1,283,901
Mar 6, 2025	44.42	44.42	43.72	44.05	43.62	-1.34%	1,081,022
Mar 5, 2025	44.91	45.13	44.36	44.65	44.21	-1.04%	1,531,400
Mar 4, 2025	46.28	46.54	45.06	45.12	44.67	-2.59%	1,305,185
Mar 3, 2025	45.99	46.54	45.57	46.32	45.86	0.09%	1,895,498
Feb 28, 2025	45.43	46.28	45.31	46.28	45.82	2.50%	1,710,179
Feb 27, 2025	44.98	45.48	44.75	45.15	44.70	-0.59%	1,217,251
Feb 26, 2025	45.10	45.69	44.80	45.42	44.97	0.35%	1,568,940
Feb 25, 2025	45.37	45.40	44.79	45.26	44.81	0.24%	1,212,192
Feb 24, 2025	45.34	45.60	44.79	45.15	44.70	-0.11%	1,164,120
Feb 21, 2025	44.26	45.32	44.04	45.20	44.75	2.03%	1,442,690
Feb 20, 2025	43.64	44.43	43.45	44.30	43.86	0.64%	1,540,895
Feb 19, 2025	43.33	44.72	42.89	44.02	43.59	0.36%	2,224,126
Feb 18, 2025	43.64	44.00	43.51	43.86	43.43	0.76%	782,362
Feb 14, 2025	43.88	44.19	43.45	43.53	43.10	-0.43%	666,671
Feb 13, 2025	43.50	43.88	43.39	43.72	43.29	0.81%	596,622