OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	48.81	49.37	48.43	49.32	49.32	0.63%	1,476,720
Apr 7, 2026	48.57	49.37	48.57	49.01	49.01	0.82%	1,307,480
Apr 6, 2026	48.11	48.67	47.91	48.61	48.61	0.57%	1,533,331
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