Skip to main content

Oge Energy Corp (NY: OGE )

40.12 -0.49 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 24.63 24.63 24.63 0 +0.33(+1.36%)
Mar 28, 2018 24.28 24.59 24.14 24.30 2,277,816 +0.05(+0.22%)
Mar 27, 2018 23.90 24.49 23.80 24.24 1,757,820 +0.34(+1.41%)
Mar 26, 2018 23.74 23.95 23.62 23.90 1,078,010 +0.29(+1.21%)
Mar 23, 2018 23.93 24.11 23.58 23.62 1,432,100 -0.29(-1.19%)
Mar 22, 2018 23.85 24.34 23.83 23.90 1,917,173 +0.02(+0.06%)
Mar 21, 2018 23.94 24.17 23.84 23.89 1,224,570 +0.01(+0.03%)
Mar 20, 2018 23.97 24.10 23.76 23.88 2,038,832 -0.08(-0.34%)
Mar 19, 2018 23.99 24.14 23.81 23.96 1,760,568 -0.08(-0.34%)
Mar 16, 2018 23.85 24.18 23.75 24.05 5,752,236 +0.29(+1.20%)
Mar 15, 2018 23.86 24.11 23.40 23.76 3,189,693 -0.13(-0.53%)
Mar 14, 2018 23.79 24.08 23.72 23.89 1,685,495 +0.20(+0.86%)
Mar 13, 2018 23.75 23.78 23.54 23.69 3,315,288 +0.05(+0.22%)
Mar 12, 2018 23.58 23.73 23.48 23.63 1,943,391 +0.08(+0.32%)
Mar 09, 2018 23.49 23.66 23.34 23.56 2,001,969 +0.10(+0.42%)
Mar 08, 2018 23.21 23.63 23.12 23.46 1,804,755 +0.26(+1.10%)
Mar 07, 2018 23.18 23.21 1,946,234 -0.24(-1.03%)
Mar 06, 2018 23.97 23.97 23.41 23.45 2,044,284 -0.54(-2.26%)
Mar 05, 2018 23.36 24.11 23.33 23.99 2,160,107 +0.55(+2.34%)
Mar 02, 2018 23.68 23.90 23.18 23.44 1,953,697 -0.26(-1.11%)
Mar 01, 2018 23.70 24.04 23.54 23.70 1,684,119 +0.15(+0.64%)
Feb 28, 2018 23.79 23.87 23.54 23.55 2,214,768 -0.18(-0.76%)
Feb 27, 2018 24.33 24.42 23.72 23.73 2,241,856 -0.53(-2.17%)
Feb 26, 2018 24.80 24.80 24.22 24.26 2,353,158 -0.50(-2.03%)
Feb 23, 2018 23.97 24.84 23.94 24.76 4,585,263 +1.11(+4.70%)
Feb 22, 2018 24.01 23.65 3,220,894 +0.49(+2.11%)
Feb 21, 2018 23.45 23.66 23.16 23.16 2,884,928 -0.29(-1.25%)
Feb 20, 2018 23.59 23.74 23.31 23.45 1,879,587 -0.26(-1.11%)
Feb 16, 2018 23.72 23.72 23.72 0 +0.17(+0.70%)
Feb 15, 2018 23.21 23.56 23.15 23.55 1,071,307 +0.42(+1.82%)
Feb 14, 2018 23.12 23.28 22.92 23.13 1,509,807 -0.14(-0.58%)
Feb 13, 2018 23.11 23.36 22.82 23.27 3,762,080 +0.07(+0.29%)
Feb 12, 2018 23.07 23.43 22.81 23.20 2,413,120 +0.36(+1.58%)
Feb 09, 2018 22.34 23.00 22.29 22.84 2,336,064 +0.59(+2.67%)
Feb 08, 2018 22.72 22.80 22.24 22.24 2,127,583 -0.51(-2.25%)
Feb 07, 2018 22.72 22.76 22.60 22.75 2,003,864 +0.00(+0.00%)
Feb 06, 2018 22.95 23.08 22.40 22.75 2,652,247 -0.47(-2.01%)
Feb 05, 2018 23.43 23.65 23.06 23.22 1,305,206 -0.34(-1.44%)
Feb 02, 2018 23.83 23.86 23.53 23.56 2,031,575 -0.44(-1.82%)
Feb 01, 2018 24.20 24.32 23.91 23.99 1,598,140 -0.20(-0.84%)
Jan 31, 2018 23.94 24.22 23.69 24.20 3,207,974 +0.37(+1.55%)
Jan 30, 2018 23.71 24.15 23.69 23.83 1,814,497 +0.00(+0.00%)
Jan 29, 2018 24.06 24.06 23.76 23.83 1,555,452 -0.32(-1.34%)
Jan 26, 2018 24.41 24.45 23.89 24.15 1,323,296 -0.12(-0.50%)
Jan 25, 2018 24.18 24.27 24.05 24.27 1,711,364 +0.13(+0.53%)
Jan 24, 2018 23.99 24.30 23.87 24.14 2,747,819 +0.20(+0.85%)
Jan 23, 2018 23.73 24.02 23.69 23.94 1,881,562 +0.22(+0.92%)
Jan 22, 2018 23.69 23.90 23.65 23.72 1,669,403 +0.11(+0.48%)
Jan 19, 2018 23.58 23.78 23.47 23.61 1,554,470 +0.07(+0.29%)
Jan 18, 2018 23.88 23.88 23.43 23.54 3,240,327 -0.05(-0.22%)
Jan 17, 2018 23.35 23.64 23.33 23.60 1,742,987 +0.32(+1.36%)
Jan 16, 2018 23.12 23.33 23.12 23.28 2,109,785 +0.18(+0.78%)
Jan 12, 2018 23.10 23.10 23.10 0 -0.38(-1.63%)
Jan 11, 2018 23.67 23.92 23.44 23.48 2,506,035 +0.27(+1.17%)
Jan 10, 2018 23.99 24.00 23.21 23.21 2,740,145 -0.91(-3.77%)
Jan 09, 2018 24.34 24.36 24.07 24.12 1,383,660 -0.24(-0.98%)
Jan 08, 2018 24.23 24.43 24.07 24.36 1,653,633 +0.19(+0.77%)
Jan 05, 2018 24.32 24.42 24.15 24.17 1,839,187 -0.07(-0.31%)
Jan 04, 2018 24.31 24.46 24.16 24.25 1,961,914 -0.04(-0.18%)
Jan 03, 2018 24.29 24.52 24.23 24.29 1,758,244 -0.01(-0.03%)
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.