OGE Energy Corp Common Stock (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	44.42	44.73	43.92	44.07	1,496,572	-0.19(-0.43%)
Mar 10, 2025	44.01	44.95	43.73	44.26	1,732,636	+0.35(+0.80%)
Mar 07, 2025	44.10	44.46	43.69	43.91	1,283,901	-0.14(-0.32%)
Mar 06, 2025	44.42	44.42	43.72	44.05	1,081,017	-0.60(-1.34%)
Mar 05, 2025	44.91	45.13	44.36	44.65	1,531,400	-0.47(-1.04%)
Mar 04, 2025	46.28	46.53	45.06	45.12	1,305,184	-1.20(-2.59%)
Mar 03, 2025	45.99	46.53	45.57	46.32	1,895,496	+0.04(+0.09%)
Feb 28, 2025	45.43	46.28	45.31	46.28	1,710,179	+1.13(+2.50%)
Feb 27, 2025	44.98	45.48	44.75	45.15	1,217,229	-0.27(-0.59%)
Feb 26, 2025	45.10	45.69	44.80	45.42	1,568,940	+0.16(+0.35%)
Feb 25, 2025	45.37	45.40	44.79	45.26	1,212,192	+0.11(+0.24%)
Feb 24, 2025	45.34	45.60	44.79	45.15	1,164,118	-0.05(-0.11%)
Feb 21, 2025	44.26	45.32	44.04	45.20	1,442,690	+0.90(+2.03%)
Feb 20, 2025	43.64	44.43	43.45	44.30	1,540,895	+0.28(+0.64%)
Feb 19, 2025	43.33	44.72	42.89	44.02	2,224,123	+0.16(+0.36%)
Feb 18, 2025	43.64	44.00	43.51	43.86	782,358	+0.33(+0.76%)
Feb 14, 2025	43.88	44.19	43.45	43.53	666,671	-0.19(-0.43%)
Feb 13, 2025	43.50	43.88	43.39	43.72	596,622	+0.35(+0.81%)
Feb 12, 2025	42.82	43.43	42.74	43.37	578,618	-0.03(-0.07%)
Feb 11, 2025	42.75	43.47	42.46	43.40	638,872	+0.56(+1.31%)
Feb 10, 2025	42.73	43.03	42.30	42.84	665,682	+0.14(+0.33%)
Feb 07, 2025	42.42	42.90	42.14	42.70	760,135	+0.19(+0.45%)
Feb 06, 2025	42.79	42.84	42.21	42.51	655,476	-0.11(-0.26%)
Feb 05, 2025	42.78	42.99	42.53	42.62	665,415	+0.25(+0.59%)
Feb 04, 2025	42.05	42.47	41.60	42.37	1,455,782	+0.07(+0.17%)
Feb 03, 2025	41.69	42.40	41.51	42.30	900,192	+0.07(+0.17%)
Jan 31, 2025	42.56	42.84	42.05	42.23	1,272,005	-0.49(-1.15%)
Jan 30, 2025	42.59	42.95	42.49	42.72	693,797	+0.63(+1.50%)
Jan 29, 2025	42.18	42.48	41.93	42.09	555,855	-0.05(-0.12%)
Jan 28, 2025	42.74	42.80	41.81	42.14	732,469	-0.55(-1.29%)
Jan 27, 2025	42.95	43.38	41.69	42.69	1,764,515	-0.51(-1.18%)
Jan 24, 2025	43.00	43.43	43.00	43.20	1,129,214	+0.08(+0.19%)
Jan 23, 2025	42.60	43.23	42.42	43.12	1,092,734	+0.62(+1.46%)
Jan 22, 2025	43.25	43.25	42.45	42.50	759,823	-0.86(-1.98%)
Jan 21, 2025	42.96	43.62	42.96	43.36	900,565	+0.79(+1.86%)
Jan 17, 2025	42.10	42.73	42.10	42.57	751,004	+0.20(+0.47%)
Jan 16, 2025	41.08	42.39	41.03	42.37	854,100	+1.29(+3.14%)
Jan 15, 2025	41.23	41.44	40.92	41.08	563,191	+0.34(+0.83%)
Jan 14, 2025	40.20	40.87	40.14	40.74	606,969	+0.71(+1.77%)
Jan 13, 2025	39.80	40.04	39.41	40.03	953,011	+0.27(+0.68%)
Jan 10, 2025	40.50	40.70	39.71	39.76	858,362	-1.09(-2.67%)
Jan 08, 2025	40.30	40.89	40.11	40.85	681,256	+0.30(+0.74%)
Jan 07, 2025	40.35	40.80	40.29	40.55	822,898	+0.31(+0.77%)
Jan 06, 2025	41.17	41.17	40.07	40.24	1,039,729	-0.93(-2.26%)
Jan 03, 2025	40.95	41.35	40.82	41.17	817,512	+0.30(+0.73%)