OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	47.34	47.46	46.44	46.72	46.72	-1.70%	2,021,531
Oct 16, 2026	47.44	48.03	47.15	47.53	47.53	1.02%	2,315,061
Oct 15, 2026	48.10	48.16	46.92	47.05	47.05	-0.97%	2,336,168
Oct 14, 2026	47.21	47.57	46.86	47.51	47.51	0.64%	2,890,294
Oct 13, 2026	47.17	47.42	46.35	47.21	47.21	0.88%	1,523,147
Oct 12, 2026	46.52	46.88	46.21	46.80	46.80	0.65%	1,529,778
Oct 9, 2026	46.08	46.55	45.88	46.50	46.50	0.85%	1,560,077
Oct 8, 2026	45.93	46.23	45.62	46.11	46.11	0.48%	1,758,141
Oct 7, 2026	45.71	46.07	45.56	45.89	45.89	0.11%	1,923,861
Oct 6, 2026	45.23	45.86	45.04	45.84	45.84	1.93%	2,086,288
Oct 5, 2026	44.90	45.38	44.39	44.97	44.97	0.13%	2,842,387
Oct 2, 2026	45.99	46.38	45.01	45.34	44.91	-0.72%	3,934,392
Oct 1, 2026	45.42	45.92	44.91	45.67	45.24	0.55%	2,089,064
Sep 30, 2026	45.67	45.86	45.38	45.42	44.99	0.09%	2,170,308
Sep 29, 2026	44.59	45.49	44.46	45.38	44.95	1.57%	2,246,784
Sep 28, 2026	44.73	45.02	44.31	44.68	44.26	-0.29%	2,185,068
Sep 25, 2026	44.34	44.96	44.24	44.81	44.39	1.20%	2,274,986
Sep 24, 2026	44.77	44.96	44.28	44.28	43.86	-0.96%	2,048,536
Sep 23, 2026	44.97	45.07	44.48	44.71	44.29	-0.89%	1,856,839
Sep 22, 2026	45.00	45.43	44.85	45.11	44.68	0.13%	1,652,530
Sep 21, 2026	45.62	45.78	45.05	45.05	44.62	-1.01%	1,487,229
Sep 18, 2026	46.03	46.10	45.43	45.51	45.08	-1.71%	2,385,194
Sep 17, 2026	46.27	46.36	45.96	46.30	45.86	0.63%	1,099,099
Sep 16, 2026	46.06	46.33	45.77	46.01	45.57	0.66%	1,456,711
Sep 15, 2026	46.35	46.39	45.55	45.71	45.28	-1.12%	1,610,666
Sep 14, 2026	46.80	47.06	46.07	46.23	45.79	-0.69%	1,725,069
Sep 11, 2026	47.04	47.04	46.37	46.55	46.11	-0.09%	1,610,110
Sep 10, 2026	47.11	47.25	46.46	46.59	46.15	-0.70%	1,199,584
Sep 9, 2026	47.32	47.60	46.51	46.92	46.48	-0.99%	1,380,071
Sep 8, 2026	46.92	47.90	46.92	47.39	46.94	1.00%	2,229,299
Sep 4, 2026	46.64	47.09	46.64	46.92	46.48	0.06%	1,301,607
Sep 3, 2026	46.54	47.14	46.45	46.89	46.45	0.93%	1,354,102
Sep 2, 2026	46.69	46.69	46.07	46.46	46.02	1.02%	2,255,101
Sep 1, 2026	45.81	46.03	45.59	45.99	45.56	0.79%	1,230,759
Aug 31, 2026	45.42	45.79	45.27	45.63	45.20	-0.24%	1,407,333
Aug 28, 2026	46.28	46.28	45.43	45.74	45.31	-0.63%	1,310,200
Aug 27, 2026	46.12	46.28	45.80	46.03	45.59	-1.12%	1,392,017
Aug 26, 2026	46.05	46.96	46.05	46.55	46.11	1.33%	1,586,390
Aug 25, 2026	46.04	46.15	45.83	45.94	45.51	-0.04%	1,240,958
Aug 24, 2026	45.73	46.06	45.51	45.96	45.53	0.75%	1,643,248
Aug 21, 2026	46.80	47.13	45.60	45.62	45.19	-2.38%	1,146,940
Aug 20, 2026	46.75	47.36	46.73	46.73	46.29	-0.43%	1,115,408
Aug 19, 2026	47.38	47.48	46.65	46.93	46.49	-0.28%	1,244,430
Aug 18, 2026	47.81	47.95	46.70	47.06	46.61	-0.61%	1,454,305
Aug 17, 2026	47.31	47.59	47.01	47.35	46.90	-0.32%	961,601
Aug 14, 2026	46.77	47.57	46.75	47.50	47.05	1.02%	985,581
Aug 13, 2026	47.10	47.31	46.86	47.02	46.58	0.26%	1,135,323
Aug 12, 2026	46.45	46.96	46.45	46.90	46.46	1.25%	1,249,605
Aug 11, 2026	46.15	46.55	45.92	46.32	45.88	0.30%	2,316,087
Aug 10, 2026	46.68	46.69	46.11	46.18	45.74	-1.79%	1,188,594