OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	45.50	45.59	45.14	45.45	45.45	-0.57%	1,050,756
Oct 1, 2025	46.41	46.46	45.69	45.71	45.71	-1.21%	1,104,469
Sep 30, 2025	45.89	46.36	45.88	46.27	46.27	0.81%	1,090,284
Sep 29, 2025	45.77	45.95	45.30	45.90	45.90	0.37%	1,626,265
Sep 26, 2025	45.28	45.82	45.27	45.73	45.73	1.42%	666,746
Sep 25, 2025	45.46	45.71	45.04	45.09	45.09	-0.49%	758,489
Sep 24, 2025	44.86	45.33	44.73	45.31	45.31	1.16%	1,342,403
Sep 23, 2025	44.25	44.86	44.09	44.79	44.79	1.15%	770,545
Sep 22, 2025	44.20	44.41	44.03	44.28	44.28	0.34%	2,195,390
Sep 19, 2025	44.01	44.30	43.70	44.13	44.13	0.59%	1,933,480
Sep 18, 2025	43.81	44.13	43.75	43.87	43.87	-0.54%	1,204,028
Sep 17, 2025	43.90	44.44	43.86	44.11	44.11	1.08%	1,084,570
Sep 16, 2025	44.26	44.44	43.60	43.64	43.64	-1.60%	999,959
Sep 15, 2025	44.35	44.67	44.33	44.35	44.35	-0.27%	665,765
Sep 12, 2025	44.13	44.63	44.13	44.47	44.47	0.61%	893,512
Sep 11, 2025	44.07	44.28	43.82	44.20	44.20	0.59%	824,597
Sep 10, 2025	43.75	43.99	43.64	43.94	43.94	0.34%	778,931
Sep 9, 2025	43.41	43.93	43.29	43.79	43.79	0.76%	1,014,386
Sep 8, 2025	44.15	44.34	43.23	43.46	43.46	-1.56%	993,656
Sep 5, 2025	44.30	44.43	43.86	44.15	44.15	-0.34%	1,763,081
Sep 4, 2025	44.51	44.60	43.78	44.30	44.30	-	1,521,127
Sep 3, 2025	44.34	44.53	43.99	44.30	44.30	-0.54%	621,775
Sep 2, 2025	44.50	44.71	44.22	44.54	44.54	-0.27%	852,160
Aug 29, 2025	44.79	44.85	44.54	44.66	44.66	0.07%	883,385
Aug 28, 2025	45.25	45.25	44.58	44.63	44.63	-1.41%	578,753
Aug 27, 2025	45.07	45.42	45.04	45.27	45.27	0.35%	1,003,484
Aug 26, 2025	45.18	45.34	44.85	45.11	45.11	-0.09%	915,183
Aug 25, 2025	45.38	45.64	45.14	45.15	45.15	-0.88%	1,034,853
Aug 22, 2025	45.26	45.64	44.97	45.55	45.55	1.31%	758,940
Aug 21, 2025	45.07	45.42	44.88	44.96	44.96	-0.68%	733,222
Aug 20, 2025	45.34	45.74	45.17	45.27	45.27	0.38%	697,121
Aug 19, 2025	44.60	45.14	44.60	45.10	45.10	1.19%	756,568
Aug 18, 2025	45.05	45.19	44.48	44.57	44.57	-1.15%	801,103
Aug 15, 2025	45.67	45.67	44.93	45.09	45.09	-1.27%	1,140,076
Aug 14, 2025	45.62	46.15	45.40	45.67	45.67	0.04%	1,616,797
Aug 13, 2025	45.16	45.66	45.09	45.65	45.65	1.06%	680,958
Aug 12, 2025	45.22	45.37	44.58	45.17	45.17	-0.02%	625,393
Aug 11, 2025	45.48	45.51	45.09	45.18	45.18	-0.42%	743,346
Aug 8, 2025	45.95	46.07	45.26	45.37	45.37	-1.03%	959,589
Aug 7, 2025	45.57	46.12	45.57	45.84	45.84	0.50%	1,034,896
Aug 6, 2025	45.55	45.74	45.26	45.61	45.61	0.42%	1,027,943
Aug 5, 2025	45.85	46.18	45.21	45.42	45.42	-1.05%	968,517
Aug 4, 2025	45.45	46.02	45.41	45.90	45.90	1.26%	984,242
Aug 1, 2025	45.56	45.56	44.94	45.33	45.33	-0.20%	1,104,864
Jul 31, 2025	44.66	45.54	44.66	45.42	45.42	1.18%	1,490,602
Jul 30, 2025	44.44	45.42	44.41	44.89	44.89	-0.04%	1,275,188
Jul 29, 2025	44.50	44.95	44.34	44.91	44.91	1.58%	1,284,576
Jul 28, 2025	44.97	45.09	44.07	44.21	44.21	-1.45%	1,269,945
Jul 25, 2025	44.89	45.15	44.78	44.86	44.86	-0.13%	1,086,757
Jul 24, 2025	45.07	45.26	44.75	44.92	44.92	-0.13%	953,887