OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	42.95	43.10	42.45	42.70	42.70	-0.77%	1,315,230
Dec 30, 2025	42.94	43.12	42.83	43.03	43.03	0.30%	915,727
Dec 29, 2025	42.89	43.15	42.84	42.90	42.90	0.28%	1,158,288
Dec 26, 2025	42.95	43.09	42.65	42.78	42.78	-0.49%	785,485
Dec 24, 2025	43.14	43.20	42.89	42.99	42.99	0.02%	622,483
Dec 23, 2025	43.12	43.12	42.82	42.98	42.98	-0.12%	1,490,946
Dec 22, 2025	42.55	43.10	42.37	43.03	43.03	1.25%	1,400,719
Dec 19, 2025	43.15	43.34	42.43	42.50	42.50	-1.78%	2,182,670
Dec 18, 2025	43.12	43.46	43.02	43.27	43.27	0.46%	1,233,204
Dec 17, 2025	43.00	43.35	42.92	43.07	43.07	-	1,321,942
Dec 16, 2025	43.36	43.51	42.73	43.07	43.07	-0.30%	1,482,729
Dec 15, 2025	43.18	43.42	42.80	43.20	43.20	0.35%	977,169
Dec 12, 2025	42.75	43.06	42.56	43.05	43.05	1.01%	2,109,364
Dec 11, 2025	42.95	43.47	42.56	42.62	42.62	-0.63%	1,262,911
Dec 10, 2025	43.09	43.18	42.72	42.89	42.89	-0.42%	957,898
Dec 9, 2025	43.25	43.39	43.02	43.07	43.07	0.44%	1,497,694
Dec 8, 2025	43.29	43.49	42.84	42.88	42.88	-1.15%	1,109,682
Dec 5, 2025	43.49	43.66	43.26	43.38	43.38	-0.25%	794,821
Dec 4, 2025	44.09	44.32	43.47	43.49	43.49	-1.72%	1,184,814
Dec 3, 2025	44.54	44.67	43.88	44.25	44.25	-0.38%	1,724,671
Dec 2, 2025	44.94	45.02	44.34	44.42	44.42	-0.98%	2,461,745
Dec 1, 2025	45.44	45.54	44.72	44.86	44.86	-2.01%	1,586,941
Nov 28, 2025	45.76	45.80	45.50	45.78	45.78	0.62%	636,851
Nov 26, 2025	45.11	45.55	44.87	45.50	45.50	1.45%	1,700,030
Nov 25, 2025	44.75	45.32	44.75	44.85	44.85	0.22%	1,356,465
Nov 24, 2025	44.34	44.89	43.69	44.75	44.75	1.02%	2,172,796
Nov 21, 2025	43.29	44.52	43.10	44.30	44.30	0.39%	6,029,267
Nov 20, 2025	44.26	44.54	44.04	44.13	44.13	0.11%	696,776
Nov 19, 2025	44.15	44.49	43.95	44.08	44.08	-0.14%	1,219,760
Nov 18, 2025	44.71	44.94	44.02	44.14	44.14	-1.01%	1,453,969
Nov 17, 2025	45.00	45.26	44.53	44.59	44.59	-0.38%	980,652
Nov 14, 2025	44.97	45.09	44.34	44.76	44.76	-0.47%	1,300,125
Nov 13, 2025	45.50	45.61	44.92	44.97	44.97	-1.45%	984,182
Nov 12, 2025	45.30	45.69	45.26	45.63	45.63	0.55%	1,174,191
Nov 11, 2025	44.74	45.44	44.65	45.38	45.38	1.57%	1,304,023
Nov 10, 2025	44.15	44.81	44.15	44.68	44.68	0.81%	714,186
Nov 7, 2025	44.02	44.37	43.93	44.32	44.32	0.54%	1,034,175
Nov 6, 2025	44.00	44.59	44.00	44.08	44.08	0.07%	926,564
Nov 5, 2025	44.40	44.42	43.88	44.05	44.05	-0.54%	1,043,879
Nov 4, 2025	44.31	44.48	43.69	44.29	44.29	0.36%	1,316,176
Nov 3, 2025	44.01	44.22	43.30	44.13	44.13	-0.02%	1,269,678
Oct 31, 2025	44.12	44.51	43.91	44.14	44.14	-0.72%	1,495,856
Oct 30, 2025	44.58	45.15	44.24	44.46	44.46	0.11%	1,374,995
Oct 29, 2025	44.51	45.95	44.16	44.41	44.41	-2.16%	1,605,614
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