OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.34	48.97	48.34	48.65	48.65	0.75%	1,343,662
Jul 9, 2026	48.59	48.70	48.23	48.29	48.29	-0.45%	1,583,224
Jul 8, 2026	49.08	49.18	48.46	48.51	48.51	-1.08%	1,046,636
Jul 7, 2026	48.75	49.82	48.74	49.04	49.04	1.62%	1,188,150
Jul 6, 2026	48.95	49.00	48.20	48.26	48.26	-1.54%	1,031,509
Jul 2, 2026	48.69	49.47	48.33	49.44	49.02	2.40%	1,352,522
Jul 1, 2026	48.49	48.70	48.12	48.28	47.86	-0.78%	1,445,802
Jun 30, 2026	48.89	49.07	48.46	48.66	48.24	-1.14%	2,368,214
Jun 29, 2026	49.37	49.52	48.94	49.22	48.80	-0.73%	1,324,212
Jun 26, 2026	49.26	49.58	49.06	49.58	49.15	1.29%	1,901,282
Jun 25, 2026	48.82	49.30	48.42	48.95	48.53	0.72%	1,590,776
Jun 24, 2026	48.69	48.81	48.15	48.60	48.18	0.48%	1,263,832
Jun 23, 2026	47.97	48.49	47.64	48.37	47.95	1.43%	1,276,912
Jun 22, 2026	46.98	47.96	46.97	47.69	47.28	0.82%	1,193,922
Jun 18, 2026	47.27	47.58	46.92	47.30	46.89	-0.08%	2,073,156
Jun 17, 2026	47.54	47.94	47.07	47.34	46.93	-1.11%	1,533,798
Jun 16, 2026	48.05	48.48	47.70	47.87	47.46	-0.13%	1,173,680
Jun 15, 2026	47.57	48.05	47.32	47.93	47.52	0.27%	697,949
Jun 12, 2026	47.44	47.96	47.34	47.80	47.39	1.01%	950,649
Jun 11, 2026	47.89	48.22	47.30	47.32	46.91	-0.67%	1,229,470
Jun 10, 2026	47.87	48.01	47.44	47.64	47.23	0.51%	1,049,198
Jun 9, 2026	46.79	47.67	46.65	47.40	46.99	1.67%	1,713,797
Jun 8, 2026	47.61	47.73	46.31	46.62	46.22	-2.47%	1,856,555
Jun 5, 2026	47.14	48.07	47.01	47.80	47.39	1.77%	1,051,007
Jun 4, 2026	46.74	47.10	46.24	46.97	46.57	1.23%	1,205,843
Jun 3, 2026	46.70	47.36	46.39	46.40	46.00	-0.45%	2,909,204
Jun 2, 2026	45.74	46.75	45.74	46.61	46.21	2.08%	1,307,649
Jun 1, 2026	46.88	46.91	45.62	45.66	45.27	-3.32%	1,371,488
May 29, 2026	47.24	47.42	46.90	47.23	46.82	-0.32%	1,896,165
May 28, 2026	48.03	48.27	47.25	47.38	46.97	-1.66%	1,052,636
May 27, 2026	48.21	48.34	47.81	48.18	47.77	-0.48%	1,133,267
May 26, 2026	48.40	48.53	48.03	48.41	47.99	-0.27%	1,096,799
May 22, 2026	48.17	48.65	47.92	48.54	48.12	0.91%	1,042,891
May 21, 2026	47.80	48.15	47.72	48.10	47.69	0.42%	1,183,050
May 20, 2026	48.23	48.40	47.85	47.90	47.49	-0.31%	1,366,776
May 19, 2026	47.24	48.15	47.08	48.05	47.64	1.56%	1,238,781
May 18, 2026	46.66	47.35	46.66	47.31	46.90	2.25%	1,545,221
May 15, 2026	47.41	47.56	46.26	46.27	45.87	-2.61%	1,038,817
May 14, 2026	47.35	47.66	47.25	47.51	47.10	0.36%	1,077,104
May 13, 2026	47.34	47.43	46.95	47.34	46.93	-0.63%	1,575,755
May 12, 2026	47.40	47.73	47.14	47.64	47.23	0.51%	1,920,580
May 11, 2026	47.65	47.88	47.37	47.40	46.99	0.11%	1,402,735
May 8, 2026	47.51	47.76	47.26	47.35	46.94	0.04%	1,150,769
May 7, 2026	47.52	47.91	47.23	47.33	46.92	-0.84%	1,599,889
May 6, 2026	47.73	48.10	47.20	47.73	47.32	-0.23%	2,025,023
May 5, 2026	47.88	48.24	47.73	47.84	47.43	-	1,408,489
May 4, 2026	47.94	48.45	47.61	47.84	47.43	-0.71%	1,244,806
May 1, 2026	48.83	49.16	48.18	48.18	47.77	-1.27%	2,017,910
Apr 30, 2026	47.74	48.91	47.63	48.80	48.38	3.08%	2,358,946
Apr 29, 2026	47.78	47.91	46.99	47.34	46.93	-0.53%	2,361,250