Skip to main content

Oge Energy Corp (NY: OGE )

34.20 -0.16 (-0.45%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.87 17.99 17.44 17.79 3,917,271 -0.14(-0.76%)
Feb 26, 2016 18.92 18.97 17.72 17.92 4,259,732 -1.35(-7.01%)
Feb 25, 2016 19.17 19.42 19.05 19.27 2,510,112 +0.16(+0.86%)
Feb 24, 2016 18.84 19.15 18.76 19.11 3,028,408 +0.14(+0.75%)
Feb 23, 2016 19.04 19.21 18.82 18.97 1,962,044 -0.19(-1.01%)
Feb 22, 2016 19.02 19.22 18.91 19.16 1,254,588 +0.25(+1.32%)
Feb 19, 2016 19.15 19.17 18.78 18.91 1,392,527 -0.26(-1.38%)
Feb 18, 2016 18.82 19.30 18.69 19.17 1,564,867 +0.42(+2.25%)
Feb 17, 2016 18.81 19.05 18.63 18.75 1,632,678 +0.01(+0.08%)
Feb 16, 2016 18.58 18.75 18.42 18.74 1,616,545 +0.21(+1.16%)
Feb 12, 2016 18.39 18.52 18.52 18.52 1,818,055 +0.11(+0.62%)
Feb 11, 2016 18.60 18.70 18.40 18.41 1,597,307 -0.35(-1.87%)
Feb 10, 2016 18.82 18.88 18.42 18.76 1,517,657 -0.03(-0.15%)
Feb 09, 2016 18.85 19.00 18.68 18.79 2,197,983 -0.19(-1.02%)
Feb 08, 2016 19.25 19.48 18.73 18.98 2,675,595 -0.27(-1.41%)
Feb 05, 2016 19.46 19.88 19.20 19.25 4,429,761 -0.23(-1.17%)
Feb 04, 2016 19.48 19.69 19.38 19.48 1,865,499 -0.02(-0.11%)
Feb 03, 2016 19.14 19.64 18.95 19.50 2,781,105 +0.46(+2.44%)
Feb 02, 2016 18.88 19.04 18.67 19.04 2,025,072 -0.04(-0.22%)
Feb 01, 2016 18.78 19.16 18.78 19.08 2,422,904 +0.33(+1.75%)
Jan 29, 2016 18.17 18.77 18.11 18.75 3,202,696 +0.75(+4.17%)
Jan 28, 2016 17.93 18.06 17.71 18.00 2,018,294 +0.24(+1.37%)
Jan 27, 2016 17.91 18.19 17.59 17.76 2,128,221 -0.18(-1.00%)
Jan 26, 2016 17.60 18.17 17.60 17.94 3,716,775 +0.39(+2.24%)
Jan 25, 2016 17.69 17.74 17.44 17.54 3,842,218 -0.17(-0.97%)
Jan 22, 2016 17.29 17.76 17.19 17.72 2,414,284 +0.66(+3.86%)
Jan 21, 2016 17.19 17.27 16.92 17.06 2,235,263 -0.11(-0.67%)
Jan 20, 2016 17.54 17.69 16.71 17.17 2,722,711 -0.55(-3.11%)
Jan 19, 2016 17.97 18.10 17.64 17.72 3,005,458 -0.16(-0.88%)
Jan 15, 2016 17.69 17.88 17.88 17.88 2,153,328 -0.09(-0.48%)
Jan 14, 2016 17.61 18.15 17.57 17.97 1,900,294 +0.39(+2.24%)
Jan 13, 2016 17.94 18.07 17.50 17.57 2,588,539 -0.34(-1.92%)
Jan 12, 2016 18.29 18.33 17.69 17.92 1,557,778 -0.26(-1.45%)
Jan 11, 2016 18.25 18.42 18.09 18.18 2,250,060 -0.06(-0.31%)
Jan 08, 2016 18.07 18.38 18.00 18.24 2,906,335 +0.20(+1.11%)
Jan 07, 2016 18.16 18.34 18.00 18.04 1,755,235 -0.37(-2.02%)
Jan 06, 2016 18.43 18.62 18.37 18.41 1,515,561 -0.16(-0.87%)
Jan 05, 2016 18.74 18.76 18.19 18.57 2,186,110 -0.17(-0.91%)
Jan 04, 2016 18.56 18.75 18.33 18.74 2,064,950 +0.14(+0.76%)
Dec 31, 2015 18.84 18.60 18.60 18.60 1,490,706 -0.26(-1.39%)
Dec 30, 2015 18.98 19.03 18.79 18.86 882,750 -0.11(-0.56%)
Dec 29, 2015 19.02 19.09 18.90 18.97 1,146,270 +0.02(+0.11%)
Dec 28, 2015 18.83 19.02 18.66 18.95 1,343,860 +0.06(+0.30%)
Dec 24, 2015 18.93 18.89 18.89 18.89 885,009 -0.09(-0.48%)
Dec 23, 2015 18.75 19.13 18.75 18.98 1,895,530 +0.33(+1.74%)
Dec 22, 2015 18.41 18.72 18.20 18.66 2,087,517 +0.29(+1.58%)
Dec 21, 2015 18.08 18.43 17.90 18.37 2,643,514 +0.35(+1.92%)
Dec 18, 2015 18.05 18.18 17.95 18.02 3,384,261 -0.04(-0.20%)
Dec 17, 2015 18.05 18.17 17.94 18.05 1,369,009 +0.03(+0.16%)
Dec 16, 2015 17.68 18.05 17.62 18.03 2,110,431 +0.41(+2.33%)
Dec 15, 2015 17.52 17.76 17.44 17.62 3,366,041 +0.11(+0.61%)
Dec 14, 2015 17.64 17.76 17.30 17.51 1,711,880 -0.10(-0.56%)
Dec 11, 2015 17.13 17.89 17.08 17.61 3,272,697 +0.37(+2.13%)
Dec 10, 2015 17.52 17.57 17.21 17.24 1,277,298 -0.27(-1.54%)
Dec 09, 2015 17.39 17.69 17.32 17.51 1,515,523 +0.09(+0.53%)
Dec 08, 2015 17.48 17.54 17.25 17.42 1,890,689 -0.10(-0.57%)
Dec 07, 2015 17.41 17.61 17.33 17.52 2,203,760 +0.01(+0.04%)
Dec 04, 2015 17.67 17.72 17.35 17.51 2,472,962 +0.13(+0.73%)
Dec 03, 2015 17.58 17.67 17.31 17.38 4,351,319 -0.38(-2.15%)
Dec 02, 2015 18.33 18.37 17.73 17.76 3,177,451 -0.59(-3.20%)
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.