OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	46.75	47.36	46.75	47.14	-	0.45%	404,480
Aug 19, 2026	47.38	47.48	46.65	46.93	46.93	-0.28%	1,244,429
Aug 18, 2026	47.81	47.95	46.70	47.06	47.06	-0.61%	1,454,300
Aug 17, 2026	47.31	47.59	47.01	47.35	47.35	-0.32%	961,597
Aug 14, 2026	46.77	47.57	46.75	47.50	47.50	1.02%	985,579
Aug 13, 2026	47.10	47.31	46.86	47.02	47.02	0.26%	1,135,321
Aug 12, 2026	46.45	46.96	46.45	46.90	46.90	1.25%	1,249,604
Aug 11, 2026	46.15	46.55	45.92	46.32	46.32	0.30%	2,316,084
Aug 10, 2026	46.68	46.69	46.11	46.18	46.18	-1.79%	1,173,861
Aug 7, 2026	46.89	47.36	46.38	47.02	47.02	0.49%	1,084,023
Aug 6, 2026	47.65	47.70	46.50	46.79	46.79	-0.49%	1,126,822
Aug 5, 2026	47.38	47.53	46.48	47.02	47.02	-0.76%	1,290,443
Aug 4, 2026	47.14	47.60	46.85	47.38	47.38	0.02%	1,448,418
Aug 3, 2026	47.16	48.16	47.05	47.37	47.37	0.04%	1,536,669
Jul 31, 2026	47.21	47.76	47.17	47.35	47.35	0.19%	1,423,946
Jul 30, 2026	47.61	48.10	47.16	47.26	47.26	-1.11%	1,819,068
Jul 29, 2026	48.93	49.78	47.66	47.79	47.79	-3.06%	2,146,713
Jul 28, 2026	49.56	50.59	49.29	49.30	49.30	0.04%	1,829,051
Jul 27, 2026	49.77	50.03	49.26	49.28	49.28	-1.34%	1,199,243
Jul 24, 2026	49.83	50.32	49.71	49.95	49.95	0.69%	1,242,925
Jul 23, 2026	48.81	49.67	48.81	49.61	49.61	0.63%	1,216,131
Jul 22, 2026	48.75	49.31	48.57	49.30	49.30	2.01%	1,209,215
Jul 21, 2026	48.36	48.51	47.87	48.33	48.33	-0.47%	1,087,853
Jul 20, 2026	48.86	49.38	48.42	48.56	48.56	-0.29%	1,415,634
Jul 17, 2026	50.03	50.26	48.56	48.70	48.70	-1.26%	1,020,333
Jul 16, 2026	48.78	49.37	48.69	49.32	49.32	1.17%	1,129,552
Jul 15, 2026	49.39	49.70	48.70	48.75	48.75	-1.52%	1,165,752
Jul 14, 2026	49.54	50.15	49.21	49.50	49.50	1.04%	2,000,957
Jul 13, 2026	48.53	49.19	48.53	48.99	48.99	0.70%	1,423,528
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