OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	47.51	47.76	47.26	47.35	47.35	0.04%	1,147,861
May 7, 2026	47.52	47.91	47.23	47.33	47.33	-0.84%	1,599,882
May 6, 2026	47.73	48.10	47.20	47.73	47.73	-0.23%	2,020,053
May 5, 2026	47.88	48.24	47.73	47.84	47.84	-	1,408,479
May 4, 2026	47.94	48.45	47.61	47.84	47.84	-0.71%	1,243,874
May 1, 2026	48.83	49.16	48.18	48.18	48.18	-1.27%	2,012,670
Apr 30, 2026	47.74	48.91	47.63	48.80	48.80	3.08%	2,358,935
Apr 29, 2026	47.78	47.91	46.99	47.34	47.34	-0.53%	2,361,243
Apr 28, 2026	48.12	48.18	47.39	47.59	47.59	-	1,945,526
Apr 27, 2026	47.91	48.09	47.51	47.59	47.59	1.04%	1,361,368
Apr 24, 2026	47.50	47.60	47.07	47.10	47.10	-0.90%	1,586,841
Apr 23, 2026	46.50	47.62	46.50	47.53	47.53	3.24%	1,492,276
Apr 22, 2026	46.82	46.95	45.75	46.04	46.04	-0.99%	1,737,756
Apr 21, 2026	47.45	47.65	46.42	46.50	46.50	-1.69%	984,331
Apr 20, 2026	48.19	48.30	47.22	47.30	47.30	-1.79%	1,197,228
Apr 17, 2026	48.32	48.39	47.77	48.16	48.16	-0.95%	1,387,954
Apr 16, 2026	48.45	48.75	48.20	48.62	48.62	0.14%	1,432,614
Apr 15, 2026	48.52	48.86	48.26	48.55	48.55	-0.59%	1,396,376
Apr 14, 2026	48.45	49.03	48.11	48.84	48.84	0.49%	1,661,637
Apr 13, 2026	49.49	49.49	48.38	48.60	48.60	-1.72%	979,526
Apr 10, 2026	49.72	49.97	49.29	49.45	49.45	-0.82%	1,061,424
Apr 9, 2026	49.25	50.13	49.23	49.86	49.86	1.09%	1,355,204
Apr 8, 2026	48.81	49.37	48.43	49.32	49.32	0.63%	1,476,719
Apr 7, 2026	48.57	49.37	48.57	49.01	49.01	0.82%	1,307,362
Apr 6, 2026	48.11	48.67	47.91	48.61	48.61	-0.31%	1,533,299
Apr 2, 2026	48.38	48.89	48.26	48.76	48.34	1.04%	1,747,497
Apr 1, 2026	47.74	48.44	47.60	48.26	47.84	0.63%	2,957,326
Mar 31, 2026	48.50	48.50	47.47	47.96	47.54	0.15%	2,165,156
Mar 30, 2026	48.04	48.29	47.73	47.89	47.47	0.74%	2,060,950
Mar 27, 2026	47.66	48.17	47.42	47.54	47.13	-0.27%	1,557,047
Mar 26, 2026	47.33	47.86	47.02	47.67	47.25	0.65%	1,295,714
Mar 25, 2026	47.64	47.74	47.14	47.36	46.95	0.72%	1,365,042
Mar 24, 2026	46.45	47.69	46.29	47.02	46.61	0.79%	1,819,940
Mar 23, 2026	46.63	47.07	46.12	46.65	46.24	1.11%	2,252,330
Mar 20, 2026	47.84	47.84	45.93	46.14	45.74	-2.60%	5,020,105
Mar 19, 2026	47.50	47.99	46.90	47.37	46.96	-0.86%	1,409,872
Mar 18, 2026	48.03	48.18	47.73	47.78	47.36	-0.87%	1,302,730
Mar 17, 2026	48.67	48.74	48.13	48.20	47.78	-0.39%	1,052,503
Mar 16, 2026	48.77	48.77	48.25	48.39	47.97	0.08%	1,754,772
Mar 13, 2026	48.35	48.74	48.15	48.35	47.93	1.02%	1,284,742
Mar 12, 2026	46.99	48.29	46.79	47.86	47.44	1.66%	2,357,675
Mar 11, 2026	47.54	47.93	47.00	47.08	46.67	-1.07%	2,949,709
Mar 10, 2026	47.64	48.12	47.40	47.59	47.18	-0.71%	1,318,756
Mar 9, 2026	48.11	48.20	47.08	47.93	47.51	-0.56%	1,471,236
Mar 6, 2026	48.10	48.38	47.41	48.20	47.78	-0.12%	1,641,509
Mar 5, 2026	48.51	48.61	48.00	48.26	47.84	-1.29%	1,787,715
Mar 4, 2026	48.73	49.06	48.09	48.89	48.46	0.14%	1,441,427
Mar 3, 2026	48.64	49.17	47.96	48.82	48.39	-0.87%	1,562,311
Mar 2, 2026	49.06	49.55	48.96	49.25	48.82	0.22%	1,529,432
Feb 27, 2026	48.71	49.18	48.60	49.14	48.71	1.15%	1,634,772