OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	44.59	45.49	44.46	45.38	45.38	1.57%	2,246,780
Sep 28, 2026	44.73	45.02	44.31	44.68	44.68	-0.29%	2,138,316
Sep 25, 2026	44.34	44.96	44.24	44.81	44.81	1.20%	2,270,954
Sep 24, 2026	44.77	44.96	44.28	44.28	44.28	-0.96%	2,048,522
Sep 23, 2026	44.97	45.07	44.48	44.71	44.71	-0.89%	1,856,784
Sep 22, 2026	45.00	45.43	44.85	45.11	45.11	0.13%	1,652,526
Sep 21, 2026	45.62	45.78	45.05	45.05	45.05	-1.01%	1,470,829
Sep 18, 2026	46.03	46.10	45.43	45.51	45.51	-1.71%	2,252,315
Sep 17, 2026	46.27	46.36	45.96	46.30	46.30	0.63%	1,065,926
Sep 16, 2026	46.06	46.33	45.77	46.01	46.01	0.66%	1,456,644
Sep 15, 2026	46.35	46.39	45.55	45.71	45.71	-1.12%	1,610,663
Sep 14, 2026	46.80	47.06	46.07	46.23	46.23	-0.69%	1,725,067
Sep 11, 2026	47.04	47.04	46.37	46.55	46.55	-0.09%	1,610,105
Sep 10, 2026	47.11	47.25	46.46	46.59	46.59	-0.70%	1,199,508
Sep 9, 2026	47.32	47.60	46.51	46.92	46.92	-0.99%	1,380,065
Sep 8, 2026	46.92	47.90	46.92	47.39	47.39	1.00%	2,229,293
Sep 4, 2026	46.64	47.09	46.64	46.92	46.92	0.06%	1,301,602
Sep 3, 2026	46.54	47.14	46.45	46.89	46.89	0.93%	1,354,102
Sep 2, 2026	46.69	46.69	46.07	46.46	46.46	1.02%	2,255,101
Sep 1, 2026	45.81	46.03	45.59	45.99	45.99	0.79%	1,230,759
Aug 31, 2026	45.42	45.79	45.27	45.63	45.63	-0.24%	1,407,333
Aug 28, 2026	46.28	46.28	45.43	45.74	45.74	-0.63%	1,310,200
Aug 27, 2026	46.12	46.28	45.80	46.03	46.03	-1.12%	1,392,017
Aug 26, 2026	46.05	46.96	46.05	46.55	46.55	1.33%	1,586,390
Aug 25, 2026	46.04	46.15	45.83	45.94	45.94	-0.04%	1,240,958
Aug 24, 2026	45.73	46.06	45.51	45.96	45.96	0.75%	1,643,248
Aug 21, 2026	46.80	47.13	45.60	45.62	45.62	-2.38%	1,146,940
Aug 20, 2026	46.75	47.36	46.73	46.73	46.73	-0.43%	1,115,408
Aug 19, 2026	47.38	47.48	46.65	46.93	46.93	-0.28%	1,244,430
Aug 18, 2026	47.81	47.95	46.70	47.06	47.06	-0.61%	1,454,305
Aug 17, 2026	47.31	47.59	47.01	47.35	47.35	-0.32%	961,601
Aug 14, 2026	46.77	47.57	46.75	47.50	47.50	1.02%	985,581
Aug 13, 2026	47.10	47.31	46.86	47.02	47.02	0.26%	1,135,323
Aug 12, 2026	46.45	46.96	46.45	46.90	46.90	1.25%	1,249,605
Aug 11, 2026	46.15	46.55	45.92	46.32	46.32	0.30%	2,316,087
Aug 10, 2026	46.68	46.69	46.11	46.18	46.18	-1.79%	1,188,594
Aug 7, 2026	46.89	47.36	46.38	47.02	47.02	0.49%	1,084,025
Aug 6, 2026	47.65	47.70	46.50	46.79	46.79	-0.49%	1,139,720
Aug 5, 2026	47.38	47.53	46.48	47.02	47.02	-0.76%	1,290,460
Aug 4, 2026	47.14	47.60	46.85	47.38	47.38	0.02%	1,471,644
Aug 3, 2026	47.16	48.16	47.05	47.37	47.37	0.04%	1,536,671
Jul 31, 2026	47.21	47.76	47.17	47.35	47.35	0.19%	1,424,751
Jul 30, 2026	47.61	48.10	47.16	47.26	47.26	-1.11%	1,819,086
Jul 29, 2026	48.93	49.78	47.66	47.79	47.79	-3.06%	2,161,000
Jul 28, 2026	49.56	50.59	49.29	49.30	49.30	0.04%	1,872,941
Jul 27, 2026	49.77	50.03	49.26	49.28	49.28	-1.34%	1,199,571
Jul 24, 2026	49.83	50.32	49.71	49.95	49.95	0.69%	1,242,926
Jul 23, 2026	48.81	49.67	48.81	49.61	49.61	0.63%	1,226,778
Jul 22, 2026	48.75	49.31	48.57	49.30	49.30	2.01%	1,209,790
Jul 21, 2026	48.36	48.51	47.87	48.33	48.33	-0.47%	1,098,898