Skip to main content

Oge Energy Corp (NY: OGE )

40.61 -0.21 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.99 22.03 21.60 21.87 2,776,475 -0.15(-0.67%)
Feb 26, 2015 22.94 23.25 22.01 22.01 2,590,778 -0.73(-3.19%)
Feb 25, 2015 22.87 22.96 22.66 22.74 1,867,646 -0.18(-0.79%)
Feb 24, 2015 22.75 23.00 22.73 22.92 1,256,033 +0.15(+0.65%)
Feb 23, 2015 22.91 22.91 22.60 22.77 1,287,038 -0.13(-0.56%)
Feb 20, 2015 22.82 22.92 22.50 22.90 1,908,365 +0.09(+0.38%)
Feb 19, 2015 22.73 22.99 22.58 22.81 2,257,062 +0.02(+0.09%)
Feb 18, 2015 22.40 22.87 22.31 22.79 1,571,055 +0.38(+1.68%)
Feb 17, 2015 22.36 22.46 22.14 22.42 2,070,581 -0.01(-0.03%)
Feb 13, 2015 22.63 22.42 22.42 22.42 1,894,684 -0.28(-1.22%)
Feb 12, 2015 22.43 22.76 22.36 22.70 2,372,153 +0.34(+1.50%)
Feb 11, 2015 22.60 22.60 22.22 22.36 2,436,013 -0.36(-1.57%)
Feb 10, 2015 22.46 22.76 22.39 22.72 1,535,011 +0.30(+1.32%)
Feb 09, 2015 22.60 22.80 22.34 22.42 2,293,762 -0.20(-0.89%)
Feb 06, 2015 23.57 23.67 22.44 22.63 1,976,437 -0.96(-4.08%)
Feb 05, 2015 23.58 23.67 23.36 23.59 1,535,088 +0.10(+0.43%)
Feb 04, 2015 23.80 23.87 23.43 23.49 1,664,073 -0.42(-1.77%)
Feb 03, 2015 23.88 24.04 23.66 23.91 2,325,374 +0.08(+0.34%)
Feb 02, 2015 23.67 23.93 23.50 23.83 1,895,110 +0.17(+0.71%)
Jan 30, 2015 24.05 24.13 23.63 23.66 1,558,111 -0.53(-2.20%)
Jan 29, 2015 24.18 24.28 23.90 24.19 1,278,307 +0.08(+0.33%)
Jan 28, 2015 24.32 24.53 24.05 24.11 1,663,290 -0.24(-0.97%)
Jan 27, 2015 24.04 24.51 24.00 24.35 2,043,211 +0.23(+0.95%)
Jan 26, 2015 24.01 24.12 23.63 24.12 1,985,425 +0.11(+0.45%)
Jan 23, 2015 24.00 24.14 23.87 24.01 1,155,108 +0.01(+0.03%)
Jan 22, 2015 23.88 24.16 23.75 24.00 1,852,635 +0.14(+0.59%)
Jan 21, 2015 23.63 23.88 23.41 23.86 993,159 +0.26(+1.08%)
Jan 20, 2015 23.57 23.67 23.35 23.61 1,291,125 +0.05(+0.20%)
Jan 16, 2015 23.15 23.59 23.10 23.56 1,102,078 +0.42(+1.83%)
Jan 15, 2015 22.97 23.24 22.90 23.14 2,042,457 +0.29(+1.27%)
Jan 14, 2015 22.60 22.89 22.49 22.85 1,928,831 +0.05(+0.24%)
Jan 13, 2015 22.99 23.20 22.64 22.79 1,848,088 -0.08(-0.35%)
Jan 12, 2015 23.04 23.26 22.77 22.87 2,676,758 -0.28(-1.22%)
Jan 09, 2015 23.89 23.89 23.14 23.16 1,574,047 -0.65(-2.74%)
Jan 08, 2015 23.57 23.91 23.57 23.81 1,405,525 +0.30(+1.29%)
Jan 07, 2015 23.28 23.78 23.16 23.51 2,721,221 +0.33(+1.42%)
Jan 06, 2015 23.60 23.64 23.07 23.18 3,357,662 -0.33(-1.39%)
Jan 05, 2015 23.69 23.74 23.36 23.50 1,917,051 -0.29(-1.21%)
Jan 02, 2015 23.78 23.82 23.52 23.79 1,986,433 +0.10(+0.42%)
Dec 31, 2014 23.97 23.69 23.69 23.69 1,576,106 -0.23(-0.98%)
Dec 30, 2014 24.45 24.45 23.92 23.92 1,391,513 -0.56(-2.29%)
Dec 29, 2014 23.97 24.51 23.97 24.49 1,301,782 +0.53(+2.20%)
Dec 26, 2014 23.78 24.10 23.78 23.96 737,854 +0.29(+1.21%)
Dec 24, 2014 23.36 23.67 23.67 23.67 507,846 +0.26(+1.11%)
Dec 23, 2014 23.44 23.49 23.32 23.41 1,605,313 +0.05(+0.20%)
Dec 22, 2014 23.25 23.38 23.04 23.36 1,088,480 +0.12(+0.52%)
Dec 19, 2014 23.21 23.37 23.00 23.24 2,681,741 -0.14(-0.60%)
Dec 18, 2014 23.12 23.39 23.01 23.38 1,470,155 +0.45(+1.98%)
Dec 17, 2014 22.40 23.00 22.32 22.93 1,782,647 +0.63(+2.85%)
Dec 16, 2014 22.18 22.65 21.93 22.30 3,063,634 +0.11(+0.51%)
Dec 15, 2014 22.78 22.92 21.97 22.18 4,260,209 -0.73(-3.21%)
Dec 12, 2014 23.14 23.24 22.90 22.92 2,275,877 -0.35(-1.49%)
Dec 11, 2014 23.38 23.72 23.24 23.26 1,788,403 +0.01(+0.06%)
Dec 10, 2014 23.87 24.03 23.22 23.25 2,351,768 -0.67(-2.79%)
Dec 09, 2014 23.55 23.95 23.55 23.92 1,670,508 +0.16(+0.67%)
Dec 08, 2014 23.71 24.05 23.60 23.76 2,368,985 +0.03(+0.14%)
Dec 05, 2014 23.53 23.72 23.34 23.72 1,919,866 +0.07(+0.31%)
Dec 04, 2014 23.77 23.85 23.58 23.65 1,646,605 -0.13(-0.53%)
Dec 03, 2014 23.77 23.92 23.66 23.78 1,605,103 -0.01(-0.03%)
Dec 02, 2014 23.50 23.87 23.32 23.78 1,485,156 +0.33(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.