OGE Energy Corp. (OGE)
NYSE: OGE · Real-Time Price · USD
44.41
-0.98 (-2.16%)
At close: Oct 29, 2025, 4:00 PM EDT
44.41
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:04 PM EDT
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 |