OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.66	48.17	47.42	47.54	47.54	-0.27%	1,557,047
Mar 26, 2026	47.33	47.86	47.02	47.67	47.67	0.65%	1,295,684
Mar 25, 2026	47.64	47.74	47.14	47.36	47.36	0.72%	1,364,839
Mar 24, 2026	46.45	47.69	46.29	47.02	47.02	0.79%	1,819,895
Mar 23, 2026	46.63	47.07	46.12	46.65	46.65	1.11%	2,252,298
Mar 20, 2026	47.84	47.84	45.93	46.14	46.14	-2.60%	4,890,813
Mar 19, 2026	47.50	47.99	46.90	47.37	47.37	-0.86%	1,366,138
Mar 18, 2026	48.03	48.18	47.73	47.78	47.78	-0.87%	1,302,729
Mar 17, 2026	48.67	48.74	48.13	48.20	48.20	-0.39%	1,052,492
Mar 16, 2026	48.77	48.77	48.25	48.39	48.39	0.08%	1,754,749
Mar 13, 2026	48.35	48.74	48.15	48.35	48.35	1.02%	1,284,742
Mar 12, 2026	46.99	48.29	46.79	47.86	47.86	1.66%	2,357,675
Mar 11, 2026	47.54	47.93	47.00	47.08	47.08	-1.07%	2,949,659
Mar 10, 2026	47.64	48.12	47.40	47.59	47.59	-0.71%	1,318,756
Mar 9, 2026	48.11	48.20	47.08	47.93	47.93	-0.56%	1,471,182
Mar 6, 2026	48.10	48.38	47.41	48.20	48.20	-0.12%	1,641,509
Mar 5, 2026	48.51	48.61	48.00	48.26	48.26	-1.29%	1,782,641
Mar 4, 2026	48.73	49.06	48.09	48.89	48.89	0.14%	1,441,427
Mar 3, 2026	48.64	49.17	47.96	48.82	48.82	-0.87%	1,562,311
Mar 2, 2026	49.06	49.55	48.96	49.25	49.25	0.22%	1,528,140
Feb 27, 2026	48.71	49.18	48.60	49.14	49.14	1.15%	1,631,001
Feb 26, 2026	48.64	48.70	47.06	48.58	48.58	0.35%	1,428,867
Feb 25, 2026	48.28	48.61	47.38	48.41	48.41	0.04%	1,077,806
Feb 24, 2026	48.10	48.72	47.60	48.39	48.39	0.54%	1,605,625
Feb 23, 2026	46.97	48.21	46.97	48.13	48.13	1.65%	1,328,236
Feb 20, 2026	47.06	47.36	46.50	47.35	47.35	1.33%	1,452,249
Feb 19, 2026	46.98	47.14	46.49	46.73	46.73	0.52%	1,537,405
Feb 18, 2026	47.30	47.61	46.00	46.49	46.49	-0.87%	2,417,504
Feb 17, 2026	47.36	47.50	46.70	46.90	46.90	-0.17%	2,245,891
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