OGE Energy Corp. (OGE)
NYSE: OGE · Real-Time Price · USD
44.04
+0.05 (0.11%)
Jun 27, 2025, 4:00 PM - Market closed

OGE Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202544.0444.4043.8844.0444.040.11%1,584,853
Jun 26, 202543.8844.0643.6343.9943.990.55%1,112,172
Jun 25, 202544.5144.5743.7543.7543.75-2.17%2,229,918
Jun 24, 202544.6445.0344.4944.7244.72-0.07%1,041,312
Jun 23, 202544.1744.7844.1744.7544.751.80%741,380
Jun 20, 202543.9844.3743.8443.9643.960.18%1,604,773
Jun 18, 202543.9044.0343.5343.8843.88-0.05%1,087,566
Jun 17, 202543.8944.0043.3143.9043.900.07%679,531
Jun 16, 202544.4444.6843.6643.8743.87-0.99%623,493
Jun 13, 202544.6444.7944.1844.3144.31-0.74%707,070
Jun 12, 202544.1944.6444.1744.6444.641.02%704,714
Jun 11, 202544.0144.3043.9144.1944.190.43%802,474
Jun 10, 202543.7944.1043.7044.0044.000.53%882,900
Jun 9, 202543.8444.1443.4543.7743.77-0.05%761,126
Jun 6, 202544.0744.1743.5143.7943.79-0.25%1,068,188
Jun 5, 202544.1144.1343.7143.9043.900.32%1,287,894
Jun 4, 202544.2444.2443.7343.7643.76-1.08%1,403,688
Jun 3, 202544.4644.5343.7244.2444.24-0.23%1,160,363
Jun 2, 202544.2044.4443.8244.3444.34-0.29%843,200
May 30, 202544.1444.5144.0444.4744.470.66%1,443,658
May 29, 202543.5844.1943.4444.1844.181.12%760,805
May 28, 202544.4244.4543.5243.6943.69-1.93%959,867
May 27, 202544.5644.7144.1444.5544.550.70%844,510
May 23, 202544.0944.3143.6244.2444.241.03%673,720
May 22, 202544.1144.1243.4843.7943.79-0.95%734,946
May 21, 202544.8344.8844.1244.2144.21-1.56%1,004,160
May 20, 202544.5945.1644.5944.9144.910.60%932,932
May 19, 202544.0944.6944.0544.6444.640.63%1,036,116
May 16, 202543.8544.3843.8544.3644.361.00%905,406
May 15, 202543.1744.0443.0843.9243.922.50%778,271
May 14, 202542.9843.1042.2442.8542.85-0.49%1,078,950
May 13, 202543.5843.7043.0343.0643.06-1.15%1,914,613
May 12, 202544.0244.1343.4343.5643.56-1.85%1,194,680
May 9, 202544.4044.5944.0144.3844.380.09%1,207,099
May 8, 202545.2045.2044.3244.3444.34-1.90%796,334
May 7, 202545.2545.6845.1245.2045.20-0.15%960,145
May 6, 202545.0045.5745.0045.2745.270.29%1,196,927
May 5, 202545.1245.3344.5045.1445.140.07%815,673
May 2, 202545.0145.2344.4645.1145.110.71%810,566
May 1, 202544.9945.4244.7144.7944.79-1.30%1,389,298
Apr 30, 202546.3346.8944.6345.3845.38-0.72%2,221,928
Apr 29, 202545.3145.8345.2945.7145.710.53%1,266,978
Apr 28, 202545.0345.5744.5645.4745.471.38%1,282,636
Apr 25, 202544.9845.2444.7844.8544.85-0.80%945,625
Apr 24, 202545.0445.5344.6445.2145.210.38%1,054,283
Apr 23, 202545.3445.5944.7845.0445.04-0.51%934,844
Apr 22, 202544.5245.3844.5245.2745.272.65%750,551
Apr 21, 202545.1245.1243.7444.1044.10-2.22%610,030
Apr 17, 202544.7745.7444.7245.1045.100.89%887,360
Apr 16, 202544.9445.3444.6244.7044.70-0.18%856,221