OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	47.27	47.58	46.92	47.30	47.30	-0.08%	2,007,183
Jun 17, 2026	47.54	47.94	47.07	47.34	47.34	-1.11%	1,497,621
Jun 16, 2026	48.05	48.48	47.70	47.87	47.87	-0.13%	1,173,680
Jun 15, 2026	47.57	48.05	47.32	47.93	47.93	0.27%	695,765
Jun 12, 2026	47.44	47.96	47.34	47.80	47.80	1.01%	927,009
Jun 11, 2026	47.89	48.22	47.30	47.32	47.32	-0.67%	1,229,462
Jun 10, 2026	47.87	48.01	47.44	47.64	47.64	0.51%	1,047,967
Jun 9, 2026	46.79	47.67	46.65	47.40	47.40	1.67%	1,713,787
Jun 8, 2026	47.61	47.73	46.31	46.62	46.62	-2.47%	1,856,552
Jun 5, 2026	47.14	48.07	47.01	47.80	47.80	1.77%	1,050,973
Jun 4, 2026	46.74	47.10	46.24	46.97	46.97	1.23%	1,205,831
Jun 3, 2026	46.70	47.36	46.39	46.40	46.40	-0.45%	2,894,482
Jun 2, 2026	45.74	46.75	45.74	46.61	46.61	2.08%	1,307,343
Jun 1, 2026	46.88	46.91	45.62	45.66	45.66	-3.32%	1,360,174
May 29, 2026	47.24	47.42	46.90	47.23	47.23	-0.32%	1,682,218
May 28, 2026	48.03	48.27	47.25	47.38	47.38	-1.66%	1,041,233
May 27, 2026	48.21	48.34	47.81	48.18	48.18	-0.48%	1,133,266
May 26, 2026	48.40	48.53	48.03	48.41	48.41	-0.27%	1,096,763
May 22, 2026	48.17	48.65	47.92	48.54	48.54	0.91%	1,042,891
May 21, 2026	47.80	48.15	47.72	48.10	48.10	0.42%	1,182,488
May 20, 2026	48.23	48.40	47.85	47.90	47.90	-0.31%	1,344,838
May 19, 2026	47.24	48.15	47.08	48.05	48.05	1.56%	1,236,245
May 18, 2026	46.66	47.35	46.66	47.31	47.31	2.25%	1,497,146
May 15, 2026	47.41	47.56	46.26	46.27	46.27	-2.61%	1,038,817
May 14, 2026	47.35	47.66	47.25	47.51	47.51	0.36%	1,077,104
May 13, 2026	47.34	47.43	46.95	47.34	47.34	-0.63%	1,575,755
May 12, 2026	47.40	47.73	47.14	47.64	47.64	0.51%	1,920,580
May 11, 2026	47.65	47.88	47.37	47.40	47.40	0.11%	1,402,735
May 8, 2026	47.51	47.76	47.26	47.35	47.35	0.04%	1,150,769
May 7, 2026	47.52	47.91	47.23	47.33	47.33	-0.84%	1,599,889
May 6, 2026	47.73	48.10	47.20	47.73	47.73	-0.23%	2,025,023
May 5, 2026	47.88	48.24	47.73	47.84	47.84	-	1,408,489
May 4, 2026	47.94	48.45	47.61	47.84	47.84	-0.71%	1,244,806
May 1, 2026	48.83	49.16	48.18	48.18	48.18	-1.27%	2,017,910
Apr 30, 2026	47.74	48.91	47.63	48.80	48.80	3.08%	2,358,946
Apr 29, 2026	47.78	47.91	46.99	47.34	47.34	-0.53%	2,361,250
Apr 28, 2026	48.12	48.18	47.39	47.59	47.59	-	1,962,750
Apr 27, 2026	47.91	48.09	47.51	47.59	47.59	1.04%	1,361,380
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%	1,492,292
Apr 22, 2026	46.82	46.95	45.75	46.04	46.04	-0.99%	1,737,760
Apr 21, 2026	47.45	47.65	46.42	46.50	46.50	-1.69%	1,108,331
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%	1,387,955
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%	1,661,653
Apr 13, 2026	49.49	49.49	48.38	48.60	48.60	-1.72%	979,527
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%	1,355,404