OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	46.15	47.15	46.13	46.98	46.98	1.82%	1,661,955
Feb 12, 2026	45.45	46.59	45.29	46.14	46.14	1.99%	1,779,632
Feb 11, 2026	45.07	45.30	44.74	45.24	45.24	0.44%	1,643,034
Feb 10, 2026	44.41	45.31	44.14	45.04	45.04	1.67%	1,323,166
Feb 9, 2026	43.86	44.42	43.75	44.30	44.30	0.77%	1,570,357
Feb 6, 2026	44.27	44.68	43.75	43.96	43.96	-0.05%	1,546,781
Feb 5, 2026	43.95	44.17	43.55	43.98	43.98	0.76%	1,512,288
Feb 4, 2026	43.80	44.01	43.37	43.65	43.65	0.79%	1,329,890
Feb 3, 2026	43.00	43.88	43.00	43.31	43.31	0.53%	2,265,226
Feb 2, 2026	43.65	43.93	42.93	43.08	43.08	-1.37%	1,719,012
Jan 30, 2026	43.36	43.70	43.06	43.68	43.68	0.46%	1,738,464
Jan 29, 2026	43.70	44.10	43.17	43.48	43.48	-0.07%	1,355,115
Jan 28, 2026	43.84	44.05	43.39	43.51	43.51	-0.80%	1,226,733
Jan 27, 2026	43.26	43.87	43.18	43.86	43.86	1.36%	2,547,862
Jan 26, 2026	42.91	43.45	42.91	43.27	43.27	1.36%	1,723,346
Jan 23, 2026	43.16	43.19	42.29	42.69	42.69	-1.13%	3,089,015
Jan 22, 2026	43.70	43.72	43.08	43.18	43.18	-1.19%	1,745,931
Jan 21, 2026	44.04	44.17	43.39	43.70	43.70	-	1,280,623
Jan 20, 2026	42.91	43.90	42.91	43.70	43.70	0.14%	1,281,403
Jan 16, 2026	43.44	43.88	43.42	43.64	43.64	-0.18%	1,454,700
Jan 15, 2026	43.48	44.00	43.45	43.72	43.72	0.55%	1,277,924
Jan 14, 2026	42.98	43.70	42.98	43.48	43.48	1.19%	960,698
Jan 13, 2026	42.47	43.03	42.45	42.97	42.97	1.13%	1,153,009
Jan 12, 2026	42.68	43.06	42.40	42.49	42.49	-0.79%	1,270,644
Jan 9, 2026	42.90	43.37	42.74	42.83	42.83	0.28%	1,125,509
Jan 8, 2026	42.02	42.82	42.01	42.71	42.71	1.30%	1,363,028
Jan 7, 2026	42.77	42.82	41.94	42.16	42.16	-1.01%	910,828
Jan 6, 2026	42.10	42.66	41.94	42.59	42.59	0.97%	1,718,733
Jan 5, 2026	42.37	42.51	41.70	42.18	42.18	-1.63%	1,529,163
Jan 2, 2026	42.63	42.96	42.23	42.88	42.46	0.42%	2,236,127
Dec 31, 2025	42.95	43.10	42.45	42.70	42.28	-0.77%	1,394,038
Dec 30, 2025	42.94	43.12	42.83	43.03	42.60	0.30%	915,728
Dec 29, 2025	42.89	43.15	42.84	42.90	42.47	0.28%	1,158,301
Dec 26, 2025	42.95	43.09	42.65	42.78	42.36	-0.49%	785,487
Dec 24, 2025	43.14	43.20	42.89	42.99	42.56	0.02%	622,485
Dec 23, 2025	43.12	43.12	42.82	42.98	42.55	-0.12%	1,490,946
Dec 22, 2025	42.55	43.10	42.37	43.03	42.60	1.25%	1,401,711
Dec 19, 2025	43.15	43.34	42.43	42.50	42.08	-1.78%	2,198,687
Dec 18, 2025	43.12	43.46	43.02	43.27	42.84	0.46%	1,233,204
Dec 17, 2025	43.00	43.35	42.92	43.07	42.64	-	1,321,942
Dec 16, 2025	43.36	43.51	42.73	43.07	42.64	-0.30%	1,482,729
Dec 15, 2025	43.18	43.42	42.80	43.20	42.77	0.35%	977,169
Dec 12, 2025	42.75	43.06	42.56	43.05	42.62	1.01%	2,109,364
Dec 11, 2025	42.95	43.47	42.56	42.62	42.20	-0.63%	1,262,911
Dec 10, 2025	43.09	43.18	42.72	42.89	42.46	-0.42%	957,898
Dec 9, 2025	43.25	43.39	43.02	43.07	42.64	0.44%	1,497,694
Dec 8, 2025	43.29	43.49	42.84	42.88	42.46	-1.15%	1,109,682
Dec 5, 2025	43.49	43.66	43.26	43.38	42.95	-0.25%	794,821
Dec 4, 2025	44.09	44.32	43.47	43.49	43.06	-1.72%	1,184,814
Dec 3, 2025	44.54	44.67	43.88	44.25	43.81	-0.38%	1,724,671