Skip to main content

Oge Energy Corp (NY: OGE )

40.12 -0.49 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 34.35 34.57 34.22 34.43 1,202,848 +0.18(+0.53%)
Jul 28, 2023 34.54 34.82 34.11 34.25 1,268,427 -0.12(-0.36%)
Jul 27, 2023 35.03 35.03 34.31 34.37 1,209,426 -0.79(-2.25%)
Jul 26, 2023 34.86 35.46 34.86 35.16 1,192,312 +0.18(+0.52%)
Jul 25, 2023 34.80 35.08 34.69 34.98 954,188 +0.14(+0.41%)
Jul 24, 2023 35.30 35.30 34.68 34.84 1,585,703 -0.39(-1.11%)
Jul 21, 2023 35.09 35.29 34.78 35.23 1,186,332 +0.42(+1.20%)
Jul 20, 2023 34.29 34.87 34.11 34.81 1,101,043 +0.56(+1.64%)
Jul 19, 2023 33.98 34.46 33.98 34.25 1,587,440 +0.45(+1.32%)
Jul 18, 2023 33.93 34.36 33.47 33.80 1,781,581 -0.10(-0.31%)
Jul 17, 2023 34.51 34.55 33.85 33.91 1,453,619 -0.71(-2.06%)
Jul 14, 2023 34.76 34.78 34.42 34.62 682,362 -0.17(-0.49%)
Jul 13, 2023 34.46 34.79 34.42 34.79 936,356 +0.26(+0.74%)
Jul 12, 2023 34.24 34.64 34.05 34.53 848,725 +0.48(+1.40%)
Jul 11, 2023 33.71 34.07 33.56 34.06 837,978 +0.43(+1.27%)
Jul 10, 2023 33.76 33.92 33.40 33.63 800,915 -0.25(-0.73%)
Jul 07, 2023 33.91 34.31 33.81 33.88 1,636,613 -0.25(-0.74%)
Jul 06, 2023 34.21 34.21 33.85 34.13 1,310,449 -0.26(-0.77%)
Jul 05, 2023 33.81 34.62 33.81 34.39 841,116 +0.29(+0.86%)
Jul 03, 2023 33.70 34.15 33.70 34.10 561,658 +0.29(+0.86%)
Jun 30, 2023 33.62 33.91 33.45 33.81 1,094,679 +0.33(+0.98%)
Jun 29, 2023 33.23 33.63 33.07 33.48 785,869 +0.08(+0.23%)
Jun 28, 2023 33.94 34.05 33.26 33.40 1,096,764 -0.57(-1.69%)
Jun 27, 2023 34.08 34.18 33.82 33.98 815,651 +0.03(+0.08%)
Jun 26, 2023 33.76 34.15 33.52 33.95 938,599 +0.36(+1.06%)
Jun 23, 2023 34.16 34.27 33.56 33.59 1,413,762 -0.48(-1.41%)
Jun 22, 2023 34.53 34.59 33.98 34.07 856,527 -0.37(-1.07%)
Jun 21, 2023 34.16 34.55 33.72 34.44 1,130,500 +0.13(+0.38%)
Jun 20, 2023 34.51 34.70 34.13 34.31 1,600,108 -0.34(-0.98%)
Jun 16, 2023 34.49 34.71 34.45 34.65 2,848,575 +0.24(+0.68%)
Jun 15, 2023 34.57 34.57 34.26 34.41 1,639,389 -0.94(-2.66%)
May 08, 2023 35.49 35.61 35.17 35.35 870,551 -0.19(-0.53%)
May 05, 2023 35.19 35.59 35.09 35.54 1,093,650 +0.40(+1.12%)
May 04, 2023 34.60 35.30 34.06 35.15 1,388,498 +0.49(+1.41%)
May 03, 2023 34.86 35.11 34.60 34.66 1,117,374 -0.01(-0.03%)
May 02, 2023 35.17 35.27 34.33 34.67 1,162,661 -0.57(-1.63%)
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.