Skip to main content

Oge Energy Corp (NY: OGE )

38.80 -1.03 (-2.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 39.61 39.61 38.44 38.80 1,039,238 -1.03(-2.59%)
Feb 02, 2023 39.91 40.25 39.52 39.83 1,273,819 +0.00(+0.00%)
Feb 01, 2023 39.17 39.93 39.06 39.83 1,184,319 +0.51(+1.30%)
Jan 31, 2023 39.13 39.51 38.60 39.32 1,892,199 +0.29(+0.74%)
Jan 30, 2023 39.09 39.52 38.90 39.03 978,766 -0.20(-0.51%)
Jan 27, 2023 39.21 39.41 39.08 39.23 970,280 +0.00(+0.00%)
Jan 26, 2023 39.01 39.23 38.74 39.23 848,148 +0.20(+0.51%)
Jan 25, 2023 38.66 39.05 38.34 39.03 952,990 +0.11(+0.28%)
Jan 24, 2023 38.47 39.00 38.04 38.92 964,197 +0.55(+1.43%)
Jan 23, 2023 37.96 38.83 37.84 38.37 924,569 +0.01(+0.03%)
Jan 20, 2023 38.00 38.37 37.52 38.36 872,629 +0.38(+1.00%)
Jan 19, 2023 38.72 38.72 37.97 37.98 1,151,609 -0.77(-1.99%)
Jan 18, 2023 39.66 39.80 38.67 38.75 892,077 -0.79(-2.00%)
Jan 17, 2023 39.91 40.24 39.53 39.54 704,733 -0.40(-1.00%)
Jan 13, 2023 40.02 40.12 39.68 39.94 570,320 -0.28(-0.70%)
Jan 12, 2023 40.22 40.36 40.07 40.22 710,772 +0.05(+0.12%)
Jan 11, 2023 39.88 40.30 39.88 40.17 764,794 +0.44(+1.11%)
Jan 10, 2023 39.72 39.84 39.32 39.73 628,429 -0.12(-0.30%)
Jan 09, 2023 39.16 40.18 39.00 39.85 1,663,673 +0.69(+1.76%)
Jan 06, 2023 38.75 39.39 38.68 39.16 1,071,250 +0.85(+2.23%)
Jan 05, 2023 38.86 38.90 38.19 38.31 971,042 -0.83(-2.12%)
Jan 04, 2023 39.23 39.53 38.89 39.14 1,177,851 +0.05(+0.13%)
Jan 03, 2023 39.27 39.32 38.44 39.09 917,114 -0.04(-0.10%)
Dec 30, 2022 39.74 39.76 38.81 39.13 835,076 -0.66(-1.67%)
Dec 29, 2022 39.55 40.07 39.42 39.79 633,937 +0.33(+0.83%)
Dec 28, 2022 39.98 40.05 39.42 39.46 615,257 -0.39(-0.97%)
Dec 27, 2022 39.66 39.91 39.47 39.85 596,465 +0.26(+0.65%)
Dec 23, 2022 39.08 39.61 39.08 39.59 543,276 +0.45(+1.14%)
Dec 22, 2022 39.27 39.46 38.51 39.15 635,981 -0.32(-0.80%)
Dec 21, 2022 38.82 39.48 38.72 39.46 1,284,082 +0.86(+2.23%)
Dec 20, 2022 38.58 38.83 38.38 38.60 776,819 -0.08(-0.20%)
Dec 19, 2022 39.06 39.36 38.47 38.68 849,337 -0.40(-1.01%)
Dec 16, 2022 39.23 39.41 38.51 39.08 3,582,959 -0.47(-1.20%)
Dec 15, 2022 39.83 40.01 39.36 39.55 765,312 -0.54(-1.36%)
Dec 14, 2022 39.75 40.47 39.67 40.10 1,155,037 +0.41(+1.02%)
Dec 13, 2022 39.92 40.56 39.35 39.69 1,788,671 -0.09(-0.22%)
Dec 12, 2022 39.81 39.82 39.27 39.78 1,317,646 +0.26(+0.65%)
Dec 09, 2022 39.39 39.89 39.32 39.52 775,173 -0.08(-0.20%)
Dec 08, 2022 38.99 39.67 38.92 39.60 1,516,638 +0.53(+1.37%)
Dec 07, 2022 39.29 39.84 38.96 39.07 1,445,214 -0.41(-1.03%)
Dec 06, 2022 38.99 39.47 38.94 39.47 1,273,028 +0.40(+1.01%)
Dec 05, 2022 38.73 39.24 38.65 39.08 923,551 -0.14(-0.35%)
Dec 02, 2022 38.97 39.42 38.86 39.22 1,092,338 -0.22(-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.