OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	44.07	44.17	43.51	43.79	43.79	-0.25%	1,068,178
Jun 5, 2025	44.11	44.13	43.71	43.90	43.90	0.32%	1,287,894
Jun 4, 2025	44.24	44.24	43.73	43.76	43.76	-1.08%	1,403,688
Jun 3, 2025	44.46	44.53	43.72	44.24	44.24	-0.23%	1,160,363
Jun 2, 2025	44.20	44.44	43.82	44.34	44.34	-0.29%	843,200
May 30, 2025	44.14	44.51	44.04	44.47	44.47	0.66%	1,443,658
May 29, 2025	43.58	44.19	43.44	44.18	44.18	1.12%	760,805
May 28, 2025	44.42	44.45	43.52	43.69	43.69	-1.93%	959,867
May 27, 2025	44.56	44.71	44.14	44.55	44.55	0.70%	844,510
May 23, 2025	44.09	44.31	43.62	44.24	44.24	1.03%	673,720
May 22, 2025	44.11	44.12	43.48	43.79	43.79	-0.95%	734,946
May 21, 2025	44.83	44.88	44.12	44.21	44.21	-1.56%	1,004,160
May 20, 2025	44.59	45.16	44.59	44.91	44.91	0.60%	932,932
May 19, 2025	44.09	44.69	44.05	44.64	44.64	0.63%	1,036,116
May 16, 2025	43.85	44.38	43.85	44.36	44.36	1.00%	905,406
May 15, 2025	43.17	44.04	43.08	43.92	43.92	2.50%	778,271
May 14, 2025	42.98	43.10	42.24	42.85	42.85	-0.49%	1,078,950
May 13, 2025	43.58	43.70	43.03	43.06	43.06	-1.15%	1,914,613
May 12, 2025	44.02	44.13	43.43	43.56	43.56	-1.85%	1,194,680
May 9, 2025	44.40	44.59	44.01	44.38	44.38	0.09%	1,207,099
May 8, 2025	45.20	45.20	44.32	44.34	44.34	-1.90%	796,334
May 7, 2025	45.25	45.68	45.12	45.20	45.20	-0.15%	960,145
May 6, 2025	45.00	45.57	45.00	45.27	45.27	0.29%	1,196,927
May 5, 2025	45.12	45.33	44.50	45.14	45.14	0.07%	815,673
May 2, 2025	45.01	45.23	44.46	45.11	45.11	0.71%	810,566
May 1, 2025	44.99	45.42	44.71	44.79	44.79	-1.30%	1,389,298
Apr 30, 2025	46.33	46.89	44.63	45.38	45.38	-0.72%	2,221,928
Apr 29, 2025	45.31	45.83	45.29	45.71	45.71	0.53%	1,266,978
Apr 28, 2025	45.03	45.57	44.56	45.47	45.47	1.38%	1,282,636
Apr 25, 2025	44.98	45.24	44.78	44.85	44.85	-0.80%	945,625
Apr 24, 2025	45.04	45.53	44.64	45.21	45.21	0.38%	1,054,283
Apr 23, 2025	45.34	45.59	44.78	45.04	45.04	-0.51%	934,844
Apr 22, 2025	44.52	45.38	44.52	45.27	45.27	2.65%	750,551
Apr 21, 2025	45.12	45.12	43.74	44.10	44.10	-2.22%	610,030
Apr 17, 2025	44.77	45.74	44.72	45.10	45.10	0.89%	887,360
Apr 16, 2025	44.94	45.34	44.62	44.70	44.70	-0.18%	856,221
Apr 15, 2025	44.85	45.12	44.67	44.78	44.78	0.04%	878,958
Apr 14, 2025	44.47	44.96	44.22	44.76	44.76	1.45%	1,894,732
Apr 11, 2025	43.61	44.33	43.02	44.12	44.12	1.92%	958,035
Apr 10, 2025	43.13	43.92	42.62	43.29	43.29	-0.32%	1,609,712
Apr 9, 2025	41.77	43.62	40.80	43.43	43.43	2.84%	1,762,879
Apr 8, 2025	43.08	43.59	41.74	42.23	42.23	-0.02%	1,489,192
Apr 7, 2025	42.43	43.65	41.17	42.24	42.24	-3.25%	1,634,352
Apr 4, 2025	45.88	46.22	43.30	43.66	43.23	-5.09%	3,237,912
Apr 3, 2025	46.44	46.91	45.93	46.00	45.55	-0.82%	1,054,911
Apr 2, 2025	46.17	46.49	45.77	46.38	45.92	0.54%	1,057,757
Apr 1, 2025	45.92	46.22	45.58	46.13	45.67	0.37%	1,240,588
Mar 31, 2025	45.61	46.29	45.38	45.96	45.51	1.03%	1,744,536
Mar 28, 2025	45.28	45.76	45.18	45.49	45.04	0.95%	1,897,867
Mar 27, 2025	45.07	45.35	44.85	45.06	44.62	0.51%	998,088