OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	44.51	45.95	44.18	44.60	-	-1.74%	665,963
Oct 28, 2025	46.32	46.41	45.37	45.39	45.39	-2.35%	1,406,847
Oct 27, 2025	46.41	46.55	45.97	46.48	46.48	0.24%	708,075
Oct 24, 2025	46.40	46.55	46.14	46.37	46.37	0.39%	1,064,331
Oct 23, 2025	46.62	46.62	46.01	46.19	46.19	-0.56%	859,576
Oct 22, 2025	46.89	46.92	46.41	46.45	46.45	-0.45%	1,028,808
Oct 21, 2025	46.77	47.00	46.51	46.66	46.66	0.02%	883,273
Oct 20, 2025	46.80	46.99	46.47	46.65	46.65	0.32%	645,669
Oct 17, 2025	46.54	46.62	46.25	46.50	46.50	0.15%	684,574
Oct 16, 2025	47.18	47.33	46.34	46.43	46.43	-1.30%	634,234
Oct 15, 2025	46.59	47.27	46.59	47.04	47.04	1.12%	1,588,540
Oct 14, 2025	46.00	46.69	45.95	46.52	46.52	1.22%	1,029,167
Oct 13, 2025	45.63	46.06	45.55	45.96	45.96	0.37%	893,771
Oct 10, 2025	45.67	46.10	45.56	45.79	45.79	0.97%	1,127,827
Oct 9, 2025	46.03	46.09	45.33	45.35	45.35	-1.09%	1,023,160
Oct 8, 2025	46.12	46.12	45.51	45.85	45.85	-0.24%	1,721,959
Oct 7, 2025	46.46	46.46	45.78	45.96	45.96	-0.41%	1,244,742
Oct 6, 2025	45.59	46.19	45.52	46.15	46.15	0.50%	853,155
Oct 3, 2025	45.51	46.13	45.47	45.92	45.50	1.03%	948,796
Oct 2, 2025	45.50	45.59	45.14	45.45	45.04	-0.57%	1,050,756
Oct 1, 2025	46.41	46.46	45.69	45.71	45.29	-1.21%	1,104,469
Sep 30, 2025	45.89	46.36	45.88	46.27	45.85	0.81%	1,090,284
Sep 29, 2025	45.77	45.95	45.30	45.90	45.48	0.37%	1,626,265
Sep 26, 2025	45.28	45.82	45.27	45.73	45.31	1.42%	666,746
Sep 25, 2025	45.46	45.71	45.04	45.09	44.68	-0.49%	758,489
Sep 24, 2025	44.86	45.33	44.73	45.31	44.90	1.16%	1,342,403
Sep 23, 2025	44.25	44.86	44.09	44.79	44.38	1.15%	770,545
Sep 22, 2025	44.20	44.41	44.03	44.28	43.88	0.34%	2,195,390
Sep 19, 2025	44.01	44.30	43.70	44.13	43.73	0.59%	1,933,480
Sep 18, 2025	43.81	44.13	43.75	43.87	43.47	-0.54%	1,204,028
Sep 17, 2025	43.90	44.44	43.86	44.11	43.71	1.08%	1,084,570
Sep 16, 2025	44.26	44.44	43.60	43.64	43.24	-1.60%	999,959
Sep 15, 2025	44.35	44.67	44.33	44.35	43.95	-0.27%	665,765
Sep 12, 2025	44.13	44.63	44.13	44.47	44.06	0.61%	893,512
Sep 11, 2025	44.07	44.28	43.82	44.20	43.80	0.59%	824,597
Sep 10, 2025	43.75	43.99	43.64	43.94	43.54	0.34%	778,931
Sep 9, 2025	43.41	43.93	43.29	43.79	43.39	0.76%	1,014,386
Sep 8, 2025	44.15	44.34	43.23	43.46	43.06	-1.56%	993,656
Sep 5, 2025	44.30	44.43	43.86	44.15	43.75	-0.34%	1,763,081
Sep 4, 2025	44.51	44.60	43.78	44.30	43.90	-	1,521,127
Sep 3, 2025	44.34	44.53	43.99	44.30	43.90	-0.54%	621,775
Sep 2, 2025	44.50	44.71	44.22	44.54	44.13	-0.27%	852,160
Aug 29, 2025	44.79	44.85	44.54	44.66	44.25	0.07%	883,385
Aug 28, 2025	45.25	45.25	44.58	44.63	44.22	-1.41%	578,753
Aug 27, 2025	45.07	45.42	45.04	45.27	44.86	0.35%	1,003,484
Aug 26, 2025	45.18	45.34	44.85	45.11	44.70	-0.09%	915,183
Aug 25, 2025	45.38	45.64	45.14	45.15	44.74	-0.88%	1,034,853
Aug 22, 2025	45.26	45.64	44.97	45.55	45.13	1.31%	758,940
Aug 21, 2025	45.07	45.42	44.88	44.96	44.55	-0.68%	733,222
Aug 20, 2025	45.34	45.74	45.17	45.27	44.86	0.38%	697,121