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 28, 2023 33.61 34.04 33.07 33.27 3,264,395 -0.79(-2.32%)
Feb 27, 2023 34.73 34.99 33.94 34.07 1,020,947 -0.43(-1.24%)
Feb 24, 2023 34.58 34.58 33.96 34.49 2,143,398 -0.22(-0.64%)
Feb 23, 2023 35.15 35.37 34.47 34.72 3,010,926 -0.39(-1.11%)
Feb 22, 2023 35.43 35.49 34.95 35.11 989,473 -0.06(-0.16%)
Feb 21, 2023 35.42 35.61 35.08 35.16 839,642 -0.61(-1.72%)
Feb 17, 2023 35.49 35.93 35.29 35.78 1,002,858 +0.36(+1.03%)
Feb 16, 2023 35.35 35.54 35.02 35.42 1,571,651 -0.31(-0.86%)
Feb 15, 2023 35.55 35.84 35.33 35.72 1,164,518 -0.01(-0.03%)
Feb 14, 2023 36.10 36.15 35.61 35.73 678,882 -0.43(-1.18%)
Feb 13, 2023 35.83 36.22 35.83 36.16 592,955 +0.32(+0.88%)
Feb 10, 2023 35.31 35.92 35.29 35.84 745,636 +0.56(+1.58%)
Feb 09, 2023 35.79 35.96 35.18 35.29 1,122,283 -0.46(-1.28%)
Feb 08, 2023 36.24 36.29 35.62 35.74 773,348 -0.70(-1.92%)
Feb 07, 2023 36.11 36.53 35.84 36.44 914,186 +0.15(+0.41%)
Feb 06, 2023 36.04 36.37 35.88 36.29 825,279 +0.15(+0.41%)
Feb 03, 2023 36.90 36.90 35.81 36.14 1,115,651 -0.96(-2.59%)
Feb 02, 2023 37.18 37.49 36.82 37.10 1,367,481 +0.00(+0.00%)
Feb 01, 2023 36.49 37.20 36.38 37.10 1,271,400 +0.48(+1.30%)
Jan 31, 2023 36.45 36.80 35.96 36.63 2,031,329 +0.27(+0.74%)
Jan 30, 2023 36.41 36.82 36.24 36.36 1,050,733 -0.19(-0.51%)
Jan 27, 2023 36.52 36.71 36.40 36.54 1,041,623 +0.00(+0.00%)
Jan 26, 2023 36.34 36.54 36.09 36.54 910,511 +0.19(+0.51%)
Jan 25, 2023 36.01 36.38 35.71 36.36 1,023,061 +0.10(+0.28%)
Jan 24, 2023 35.84 36.33 35.43 36.25 1,035,092 +0.51(+1.43%)
Jan 23, 2023 35.36 36.17 35.25 35.74 992,551 +0.01(+0.03%)
Jan 20, 2023 35.40 35.74 34.95 35.73 936,792 +0.35(+1.00%)
Jan 19, 2023 36.07 36.07 35.37 35.38 1,236,285 -0.72(-1.99%)
Jan 18, 2023 36.94 37.07 36.03 36.10 957,670 -0.74(-2.00%)
Jan 17, 2023 37.18 37.48 36.82 36.83 756,550 -0.37(-1.00%)
Jan 13, 2023 37.28 37.37 36.96 37.20 612,254 -0.26(-0.70%)
Jan 12, 2023 37.47 37.60 37.33 37.47 763,034 +0.05(+0.12%)
Jan 11, 2023 37.15 37.54 37.15 37.42 821,028 +0.41(+1.11%)
Jan 10, 2023 37.00 37.11 36.63 37.01 674,636 -0.11(-0.30%)
Jan 09, 2023 36.48 37.43 36.33 37.12 1,786,000 +0.64(+1.76%)
Jan 06, 2023 36.10 36.69 36.03 36.48 1,150,017 +0.80(+2.23%)
Jan 05, 2023 36.20 36.23 35.57 35.68 1,042,438 -0.77(-2.12%)
Jan 04, 2023 36.54 36.83 36.23 36.46 1,264,454 +0.05(+0.13%)
Jan 03, 2023 36.58 36.63 35.81 36.41 984,545 -0.04(-0.10%)
Dec 30, 2022 37.02 37.04 36.15 36.45 896,476 -0.62(-1.67%)
Dec 29, 2022 36.84 37.32 36.72 37.06 680,548 +0.30(+0.83%)
Dec 28, 2022 37.24 37.31 36.72 36.76 660,494 -0.36(-0.97%)
Dec 27, 2022 36.94 37.18 36.77 37.12 640,320 +0.24(+0.65%)
Dec 23, 2022 36.40 36.90 36.40 36.88 583,220 +0.41(+1.14%)
Dec 22, 2022 36.58 36.76 35.88 36.47 682,742 -0.29(-0.80%)
Dec 21, 2022 36.16 36.78 36.07 36.76 1,378,496 +0.80(+2.23%)
Dec 20, 2022 35.94 36.17 35.75 35.96 833,936 -0.07(-0.20%)
Dec 19, 2022 36.38 36.67 35.84 36.03 911,785 -0.37(-1.01%)
Dec 16, 2022 36.54 36.71 35.88 36.40 3,846,399 -0.44(-1.20%)
Dec 15, 2022 37.10 37.27 36.67 36.84 821,582 -0.51(-1.36%)
Dec 14, 2022 37.03 37.70 36.95 37.35 1,239,962 +0.38(+1.02%)
Dec 13, 2022 37.18 37.78 36.66 36.97 1,920,184 -0.08(-0.22%)
Dec 12, 2022 37.08 37.09 36.58 37.06 1,414,527 +0.24(+0.65%)
Dec 09, 2022 36.70 37.16 36.63 36.82 832,168 -0.07(-0.20%)
Dec 08, 2022 36.32 36.95 36.25 36.89 1,628,149 +0.50(+1.37%)
Dec 07, 2022 36.59 37.11 36.29 36.39 1,551,474 -0.38(-1.03%)
Dec 06, 2022 36.32 36.77 36.27 36.77 1,366,629 +0.37(+1.01%)
Dec 05, 2022 36.08 36.55 36.00 36.40 991,455 -0.13(-0.35%)
Dec 02, 2022 36.30 36.72 36.20 36.53 1,172,653 -0.20(-0.55%)
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.