OGE Energy Corp. (OGE)
NYSE: OGE · Real-Time Price · USD
39.84
+0.18 (0.45%)
Nov 4, 2024, 4:00 PM EST - Market closed
OGE Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 39.57 | 40.18 | 39.57 | 39.84 | 39.84 | 0.45% | 2,100,851 |
Nov 1, 2024 | 40.08 | 40.66 | 39.61 | 39.66 | 39.66 | -0.83% | 2,549,335 |
Oct 31, 2024 | 39.92 | 40.32 | 39.78 | 39.99 | 39.99 | 0.76% | 1,385,415 |
Oct 30, 2024 | 40.21 | 40.26 | 39.68 | 39.69 | 39.69 | -0.85% | 915,185 |
Oct 29, 2024 | 40.29 | 40.41 | 39.86 | 40.03 | 40.03 | -1.53% | 988,978 |
Oct 28, 2024 | 40.63 | 40.83 | 40.55 | 40.65 | 40.65 | 0.44% | 810,146 |
Oct 25, 2024 | 41.21 | 41.23 | 40.36 | 40.47 | 40.47 | -1.24% | 848,756 |
Oct 24, 2024 | 41.07 | 41.24 | 40.89 | 40.98 | 40.98 | -0.10% | 753,777 |
Oct 23, 2024 | 40.68 | 41.02 | 40.60 | 41.02 | 41.02 | 0.74% | 565,361 |
Oct 22, 2024 | 40.55 | 40.80 | 40.27 | 40.72 | 40.72 | -0.20% | 823,024 |
Oct 21, 2024 | 41.14 | 41.19 | 40.67 | 40.80 | 40.80 | -0.85% | 692,529 |
Oct 18, 2024 | 40.54 | 41.21 | 40.37 | 41.15 | 41.15 | 1.43% | 1,002,339 |
Oct 17, 2024 | 41.03 | 41.07 | 40.55 | 40.57 | 40.57 | -1.02% | 778,907 |
Oct 16, 2024 | 40.78 | 41.03 | 40.60 | 40.99 | 40.99 | 0.91% | 991,234 |
Oct 15, 2024 | 40.25 | 40.94 | 40.24 | 40.62 | 40.62 | 1.27% | 924,511 |
Oct 14, 2024 | 39.96 | 40.27 | 39.84 | 40.11 | 40.11 | 0.68% | 936,621 |
Oct 11, 2024 | 39.72 | 40.01 | 39.63 | 39.84 | 39.84 | 0.48% | 522,403 |
Oct 10, 2024 | 39.98 | 40.16 | 39.57 | 39.65 | 39.65 | -0.73% | 974,556 |
Oct 9, 2024 | 39.76 | 40.15 | 39.73 | 39.94 | 39.94 | 0.25% | 786,993 |
Oct 8, 2024 | 39.97 | 40.05 | 39.78 | 39.84 | 39.84 | 0.20% | 684,433 |
Oct 7, 2024 | 40.19 | 40.19 | 39.43 | 39.76 | 39.76 | -2.12% | 1,094,543 |
Oct 4, 2024 | 40.61 | 40.76 | 40.36 | 40.62 | 40.19 | -0.78% | 733,137 |
Oct 3, 2024 | 41.32 | 41.34 | 40.87 | 40.94 | 40.51 | -0.68% | 455,013 |
Oct 2, 2024 | 40.94 | 41.39 | 40.83 | 41.22 | 40.79 | 0.29% | 846,219 |
Oct 1, 2024 | 40.94 | 41.29 | 40.75 | 41.10 | 40.67 | 0.20% | 749,893 |
Sep 30, 2024 | 41.01 | 41.13 | 40.68 | 41.02 | 40.59 | 0.44% | 1,042,532 |
Sep 27, 2024 | 40.78 | 41.06 | 40.64 | 40.84 | 40.41 | 0.62% | 756,971 |
Sep 26, 2024 | 40.52 | 40.79 | 40.41 | 40.59 | 40.16 | -0.25% | 1,213,270 |
Sep 25, 2024 | 40.97 | 40.98 | 40.53 | 40.69 | 40.26 | -0.20% | 1,045,001 |
Sep 24, 2024 | 40.75 | 41.41 | 40.71 | 40.77 | 40.34 | -0.54% | 1,128,518 |
Sep 23, 2024 | 40.87 | 41.01 | 40.73 | 40.99 | 40.56 | 0.69% | 781,393 |
Sep 20, 2024 | 40.51 | 40.74 | 40.29 | 40.71 | 40.28 | 1.47% | 2,216,325 |
Sep 19, 2024 | 40.65 | 40.65 | 40.01 | 40.12 | 39.70 | -1.21% | 882,665 |
Sep 18, 2024 | 40.77 | 40.99 | 40.49 | 40.61 | 40.18 | -0.51% | 574,170 |
Sep 17, 2024 | 41.31 | 41.31 | 40.75 | 40.82 | 40.39 | -0.90% | 892,935 |
Sep 16, 2024 | 41.03 | 41.48 | 40.95 | 41.19 | 40.76 | 0.54% | 1,084,532 |
Sep 13, 2024 | 40.17 | 40.98 | 40.08 | 40.97 | 40.54 | 2.40% | 1,187,172 |
Sep 12, 2024 | 40.02 | 40.18 | 39.84 | 40.01 | 39.59 | 0.20% | 611,563 |
Sep 11, 2024 | 39.99 | 40.14 | 39.53 | 39.93 | 39.51 | -0.18% | 1,092,775 |
Sep 10, 2024 | 39.97 | 40.35 | 39.89 | 40.00 | 39.58 | 0.13% | 622,402 |
Sep 9, 2024 | 39.59 | 39.98 | 39.48 | 39.95 | 39.53 | 0.88% | 894,802 |
Sep 6, 2024 | 40.04 | 40.10 | 39.38 | 39.60 | 39.19 | -0.85% | 601,640 |
Sep 5, 2024 | 40.40 | 40.44 | 39.82 | 39.94 | 39.52 | -0.32% | 714,349 |
Sep 4, 2024 | 39.85 | 40.30 | 39.74 | 40.07 | 39.65 | 0.93% | 1,111,589 |
Sep 3, 2024 | 39.49 | 39.89 | 39.40 | 39.70 | 39.28 | 0.35% | 885,709 |
Aug 30, 2024 | 39.45 | 39.58 | 39.15 | 39.56 | 39.15 | 0.51% | 978,858 |
Aug 29, 2024 | 39.30 | 39.38 | 38.94 | 39.36 | 38.95 | 0.13% | 706,964 |
Aug 28, 2024 | 39.40 | 39.55 | 39.18 | 39.31 | 38.90 | - | 828,229 |
Aug 27, 2024 | 39.56 | 39.60 | 39.19 | 39.31 | 38.90 | -0.83% | 700,739 |
Aug 26, 2024 | 39.56 | 39.82 | 39.53 | 39.64 | 39.22 | 0.20% | 864,274 |
Aug 23, 2024 | 39.66 | 39.73 | 39.42 | 39.56 | 39.15 | 0.25% | 919,919 |
Aug 22, 2024 | 39.56 | 39.69 | 39.32 | 39.46 | 39.05 | -0.25% | 1,127,356 |
Aug 21, 2024 | 39.34 | 39.59 | 39.28 | 39.56 | 39.15 | 0.66% | 1,452,109 |
Aug 20, 2024 | 39.29 | 39.43 | 39.18 | 39.30 | 38.89 | - | 945,898 |
Aug 19, 2024 | 39.28 | 39.48 | 39.19 | 39.30 | 38.89 | 0.05% | 1,336,521 |
Aug 16, 2024 | 39.12 | 39.45 | 38.90 | 39.28 | 38.87 | 0.77% | 931,498 |
Aug 15, 2024 | 39.09 | 39.22 | 38.86 | 38.98 | 38.57 | -0.76% | 637,299 |
Aug 14, 2024 | 39.02 | 39.40 | 38.95 | 39.28 | 38.87 | -0.13% | 690,766 |
Aug 13, 2024 | 39.28 | 39.39 | 39.00 | 39.33 | 38.92 | 0.51% | 781,132 |
Aug 12, 2024 | 39.34 | 39.35 | 38.87 | 39.13 | 38.72 | -0.48% | 815,163 |
Aug 9, 2024 | 39.43 | 39.43 | 38.80 | 39.32 | 38.91 | 0.41% | 852,664 |
Aug 8, 2024 | 39.12 | 39.94 | 39.08 | 39.16 | 38.75 | -0.53% | 1,475,481 |
Aug 7, 2024 | 39.06 | 39.82 | 38.67 | 39.37 | 38.96 | 1.42% | 2,220,197 |
Aug 6, 2024 | 38.56 | 39.26 | 38.43 | 38.82 | 38.41 | 0.99% | 1,162,807 |
Aug 5, 2024 | 39.65 | 39.71 | 38.42 | 38.44 | 38.04 | -3.37% | 1,229,428 |
Aug 2, 2024 | 39.65 | 40.36 | 39.20 | 39.78 | 39.36 | 0.20% | 1,168,411 |
Aug 1, 2024 | 38.97 | 39.81 | 38.88 | 39.70 | 39.28 | 2.40% | 856,048 |
Jul 31, 2024 | 38.89 | 38.94 | 38.53 | 38.77 | 38.36 | -0.13% | 859,352 |
Jul 30, 2024 | 38.21 | 38.87 | 38.21 | 38.82 | 38.41 | 1.28% | 871,056 |
Jul 29, 2024 | 38.42 | 38.42 | 38.01 | 38.33 | 37.93 | - | 741,787 |
Jul 26, 2024 | 38.19 | 38.36 | 38.04 | 38.33 | 37.93 | 0.74% | 869,284 |
Jul 25, 2024 | 37.99 | 38.52 | 37.87 | 38.05 | 37.65 | 0.79% | 1,257,066 |
Jul 24, 2024 | 37.60 | 37.99 | 37.47 | 37.75 | 37.35 | 1.02% | 1,079,892 |
Jul 23, 2024 | 37.32 | 37.59 | 37.25 | 37.37 | 36.98 | -0.03% | 1,084,526 |
Jul 22, 2024 | 37.09 | 37.40 | 36.92 | 37.38 | 36.99 | 0.92% | 597,510 |
Jul 19, 2024 | 37.20 | 37.20 | 36.66 | 37.04 | 36.65 | 0.05% | 929,958 |
Jul 18, 2024 | 36.96 | 37.57 | 36.81 | 37.02 | 36.63 | -0.11% | 971,398 |
Jul 17, 2024 | 36.80 | 37.74 | 36.80 | 37.06 | 36.67 | 1.09% | 1,853,515 |
Jul 16, 2024 | 36.54 | 36.92 | 36.42 | 36.66 | 36.28 | 1.05% | 1,814,954 |
Jul 15, 2024 | 36.45 | 36.49 | 36.17 | 36.28 | 35.90 | -1.17% | 767,364 |
Jul 12, 2024 | 36.77 | 36.97 | 36.63 | 36.71 | 36.33 | 0.27% | 1,015,377 |
Jul 11, 2024 | 35.95 | 36.68 | 35.87 | 36.61 | 36.23 | 2.43% | 985,323 |
Jul 10, 2024 | 35.43 | 35.76 | 35.18 | 35.74 | 35.37 | 1.42% | 957,467 |
Jul 9, 2024 | 35.14 | 35.36 | 34.94 | 35.24 | 34.87 | 0.34% | 934,525 |
Jul 8, 2024 | 35.13 | 35.42 | 35.06 | 35.12 | 34.75 | -1.13% | 1,170,098 |
Jul 5, 2024 | 35.67 | 35.74 | 35.44 | 35.52 | 34.73 | -0.22% | 2,516,786 |
Jul 3, 2024 | 35.47 | 35.79 | 35.37 | 35.60 | 34.81 | 0.48% | 876,266 |
Jul 2, 2024 | 35.44 | 35.59 | 35.30 | 35.43 | 34.65 | 0.20% | 959,835 |
Jul 1, 2024 | 35.93 | 35.99 | 35.26 | 35.36 | 34.58 | -0.95% | 931,932 |
Jun 28, 2024 | 35.64 | 35.75 | 35.39 | 35.70 | 34.91 | 0.34% | 2,168,625 |
Jun 27, 2024 | 35.33 | 35.66 | 35.15 | 35.58 | 34.79 | 0.91% | 892,878 |
Jun 26, 2024 | 35.07 | 35.34 | 34.92 | 35.26 | 34.48 | - | 608,150 |
Jun 25, 2024 | 35.79 | 35.82 | 35.24 | 35.26 | 34.48 | -1.65% | 872,814 |
Jun 24, 2024 | 35.40 | 36.03 | 35.38 | 35.85 | 35.06 | 1.47% | 1,016,056 |
Jun 21, 2024 | 35.40 | 35.62 | 35.23 | 35.33 | 34.55 | 0.11% | 2,017,410 |
Jun 20, 2024 | 35.05 | 35.40 | 35.03 | 35.29 | 34.51 | 0.51% | 1,009,273 |
Jun 18, 2024 | 35.09 | 35.30 | 34.92 | 35.11 | 34.33 | -0.06% | 1,046,943 |
Jun 17, 2024 | 34.98 | 35.36 | 34.84 | 35.13 | 34.35 | -0.31% | 1,106,597 |
Jun 14, 2024 | 35.16 | 35.34 | 35.08 | 35.24 | 34.46 | -0.28% | 1,316,958 |
Jun 13, 2024 | 35.39 | 35.55 | 34.88 | 35.34 | 34.56 | -0.20% | 2,496,424 |