OGE Energy Corp Common Stock (NY:OGE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	44.29	44.52	44.09	44.28	730,017	-0.24(-0.54%)
Jul 10, 2025	43.78	44.59	43.78	44.52	1,112,197	+0.36(+0.82%)
Jul 09, 2025	43.81	44.28	43.52	44.16	1,422,656	+0.57(+1.31%)
Jul 08, 2025	43.57	43.80	43.24	43.59	1,718,513	-0.40(-0.91%)
Jul 07, 2025	43.99	44.31	43.84	43.99	1,029,085	-0.49(-1.10%)
Jul 03, 2025	44.17	44.58	44.16	44.48	581,456	+0.25(+0.57%)
Jul 02, 2025	44.59	44.62	43.91	44.23	1,092,478	-0.44(-0.99%)
Jul 01, 2025	44.51	44.87	44.08	44.67	1,804,239	+0.29(+0.65%)
Jun 30, 2025	44.08	44.39	43.84	44.38	2,133,221	+0.34(+0.77%)
Jun 27, 2025	44.04	44.40	43.88	44.04	1,841,613	+0.05(+0.11%)
Jun 26, 2025	43.88	44.06	43.63	43.99	1,112,172	+0.24(+0.55%)
Jun 25, 2025	44.51	44.57	43.75	43.75	2,229,818	-0.97(-2.17%)
Jun 24, 2025	44.64	45.03	44.49	44.72	1,041,312	-0.03(-0.07%)
Jun 23, 2025	44.17	44.78	44.17	44.75	741,380	+0.79(+1.80%)
Jun 20, 2025	43.98	44.37	43.84	43.96	1,604,773	+0.08(+0.18%)
Jun 18, 2025	43.90	44.03	43.53	43.88	1,087,566	-0.02(-0.05%)
Jun 17, 2025	43.89	43.99	43.31	43.90	679,531	+0.03(+0.07%)
Jun 16, 2025	44.44	44.68	43.66	43.87	623,493	-0.44(-0.99%)
Jun 13, 2025	44.64	44.79	44.18	44.31	707,070	-0.33(-0.74%)
Jun 12, 2025	44.19	44.64	44.17	44.64	704,714	+0.45(+1.02%)
Jun 11, 2025	44.01	44.30	43.91	44.19	802,474	+0.19(+0.43%)
Jun 10, 2025	43.79	44.10	43.70	44.00	882,900	+0.23(+0.53%)
Jun 09, 2025	43.84	44.14	43.45	43.77	761,126	-0.02(-0.05%)
Jun 06, 2025	44.07	44.17	43.51	43.79	1,068,188	-0.11(-0.25%)
Jun 05, 2025	44.11	44.13	43.71	43.90	1,287,894	+0.14(+0.32%)
Jun 04, 2025	44.24	44.24	43.73	43.76	1,403,670	-0.48(-1.08%)
Jun 03, 2025	44.46	44.52	43.72	44.24	1,160,363	-0.10(-0.23%)
Jun 02, 2025	44.20	44.44	43.81	44.34	843,200	-0.13(-0.29%)
May 30, 2025	44.14	44.51	44.04	44.47	1,443,658	+0.29(+0.66%)
May 29, 2025	43.58	44.19	43.44	44.18	760,805	+0.49(+1.12%)
May 28, 2025	44.42	44.45	43.52	43.69	959,867	-0.86(-1.93%)
May 27, 2025	44.56	44.71	44.14	44.55	844,510	+0.31(+0.70%)
May 23, 2025	44.09	44.31	43.62	44.24	673,720	+0.45(+1.03%)
May 22, 2025	44.11	44.12	43.48	43.79	734,946	-0.42(-0.95%)
May 21, 2025	44.83	44.88	44.12	44.21	1,004,160	-0.70(-1.56%)
May 20, 2025	44.59	45.16	44.59	44.91	932,932	+0.27(+0.60%)
May 19, 2025	44.09	44.69	44.05	44.64	1,036,116	+0.28(+0.63%)
May 16, 2025	43.85	44.38	43.85	44.36	905,406	+0.44(+1.00%)
May 15, 2025	43.17	44.03	43.08	43.92	778,271	+1.07(+2.50%)
May 14, 2025	42.98	43.10	42.24	42.85	1,078,950	-0.21(-0.49%)
May 13, 2025	43.58	43.70	43.03	43.06	1,914,611	-0.50(-1.15%)
May 12, 2025	44.02	44.12	43.43	43.56	1,194,680	-0.82(-1.85%)
May 09, 2025	44.40	44.59	44.01	44.38	1,207,099	+0.04(+0.09%)
May 08, 2025	45.20	45.20	44.32	44.34	796,334	-0.86(-1.90%)
May 07, 2025	45.25	45.68	45.12	45.20	960,145	-0.07(-0.15%)
May 06, 2025	45.00	45.57	45.00	45.27	1,196,927	+0.13(+0.29%)
May 05, 2025	45.12	45.33	44.50	45.14	815,673	+0.03(+0.07%)
May 02, 2025	45.01	45.23	44.46	45.11	810,566	+0.32(+0.71%)