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 26, 2021 25.20 25.44 24.83 24.91 2,823,625 -0.29(-1.15%)
Feb 25, 2021 26.29 26.64 25.00 25.20 3,684,627 -1.32(-4.97%)
Feb 24, 2021 26.80 26.86 26.44 26.52 1,414,120 -0.20(-0.76%)
Feb 23, 2021 26.71 26.81 26.45 26.72 986,590 +0.26(+0.96%)
Feb 22, 2021 27.23 27.27 26.28 26.46 1,288,333 -0.70(-2.57%)
Feb 19, 2021 27.06 27.25 26.94 27.16 1,301,349 +0.14(+0.54%)
Feb 18, 2021 26.95 27.25 26.92 27.02 1,165,402 -0.01(-0.03%)
Feb 17, 2021 27.12 27.17 26.86 27.03 958,644 +0.11(+0.41%)
Feb 16, 2021 26.85 27.03 26.71 26.92 754,867 +0.08(+0.29%)
Feb 12, 2021 26.86 27.05 26.69 26.84 668,184 -0.10(-0.38%)
Feb 11, 2021 27.03 27.31 26.81 26.94 949,170 -0.03(-0.13%)
Feb 10, 2021 26.55 27.04 26.48 26.98 1,189,225 +0.66(+2.49%)
Feb 09, 2021 26.45 26.53 26.24 26.32 917,265 -0.08(-0.29%)
Feb 08, 2021 26.79 26.82 26.38 26.40 940,937 -0.35(-1.30%)
Feb 05, 2021 26.96 26.96 26.58 26.75 1,156,219 +0.04(+0.16%)
Feb 04, 2021 26.29 26.73 26.14 26.70 1,348,055 +0.48(+1.85%)
Feb 03, 2021 26.42 26.51 26.01 26.22 1,088,930 -0.37(-1.38%)
Feb 02, 2021 26.43 26.83 26.22 26.58 1,206,457 +0.37(+1.40%)
Feb 01, 2021 26.03 26.45 25.89 26.22 1,158,124 +0.25(+0.95%)
Jan 29, 2021 26.25 26.51 25.72 25.97 2,764,280 -0.37(-1.42%)
Jan 28, 2021 26.41 26.85 26.25 26.35 1,172,623 +0.20(+0.78%)
Jan 27, 2021 26.63 27.01 26.12 26.14 1,985,004 -0.72(-2.69%)
Jan 26, 2021 27.20 27.29 26.62 26.86 1,276,294 -0.21(-0.79%)
Jan 25, 2021 26.53 27.21 26.34 27.08 1,524,307 +0.39(+1.47%)
Jan 22, 2021 26.43 26.69 26.13 26.69 1,282,429 +0.05(+0.19%)
Jan 21, 2021 26.61 26.86 26.52 26.64 1,240,836 -0.05(-0.19%)
Jan 20, 2021 26.43 26.76 26.31 26.69 1,724,050 +0.23(+0.87%)
Jan 19, 2021 26.78 26.82 26.39 26.46 849,789 -0.18(-0.67%)
Jan 15, 2021 26.05 26.75 25.79 26.64 1,963,658 +0.49(+1.89%)
Jan 14, 2021 26.41 26.59 26.12 26.14 1,233,212 -0.37(-1.38%)
Jan 13, 2021 26.20 26.63 26.03 26.51 2,110,273 -0.01(-0.03%)
Jan 12, 2021 26.89 27.01 26.42 26.52 2,047,879 -0.40(-1.49%)
Jan 11, 2021 27.07 27.26 26.52 26.92 1,427,929 -0.37(-1.37%)
Jan 08, 2021 27.11 27.44 26.93 27.29 2,585,659 +0.23(+0.86%)
Jan 07, 2021 27.64 27.77 26.93 27.06 2,096,102 -0.61(-2.19%)
Jan 06, 2021 27.18 27.81 27.18 27.66 1,408,319 +0.81(+3.00%)
Jan 05, 2021 26.80 27.00 26.51 26.86 1,980,138 +0.02(+0.06%)
Jan 04, 2021 26.89 26.96 26.36 26.84 2,595,136 +0.07(+0.25%)
Dec 31, 2020 26.77 26.77 26.77 749,304 +0.26(+0.98%)
Dec 30, 2020 26.14 26.58 26.14 26.51 749,304 +0.45(+1.71%)
Dec 29, 2020 26.48 26.60 26.01 26.07 775,965 -0.31(-1.18%)
Dec 28, 2020 26.29 26.58 26.18 26.38 946,686 +0.20(+0.77%)
Dec 24, 2020 26.08 26.23 25.71 26.18 430,554 +0.18(+0.71%)
Dec 23, 2020 25.94 26.38 25.92 25.99 1,628,407 +0.20(+0.78%)
Dec 22, 2020 25.51 25.90 25.48 25.79 1,224,640 +0.17(+0.66%)
Dec 21, 2020 25.84 26.05 25.37 25.62 1,289,528 -0.55(-2.09%)
Dec 18, 2020 26.58 26.78 26.02 26.17 3,502,862 -0.32(-1.21%)
Dec 17, 2020 26.98 27.12 26.49 26.49 1,210,055 -0.38(-1.41%)
Dec 16, 2020 27.42 27.42 26.80 26.86 1,219,599 -0.30(-1.11%)
Dec 15, 2020 27.14 27.47 26.92 27.17 1,157,238 +0.21(+0.78%)
Dec 14, 2020 27.35 27.54 26.90 26.96 1,048,588 -0.07(-0.25%)
Dec 11, 2020 27.10 27.35 26.94 27.02 995,581 -0.15(-0.56%)
Dec 10, 2020 27.60 27.60 27.10 27.18 720,925 -0.39(-1.43%)
Dec 09, 2020 27.44 27.61 27.11 27.57 1,220,874 +0.23(+0.83%)
Dec 08, 2020 27.35 27.65 27.28 27.34 984,026 -0.31(-1.12%)
Dec 07, 2020 27.53 27.97 27.40 27.65 1,133,735 +0.03(+0.09%)
Dec 04, 2020 27.60 27.83 27.33 27.63 988,322 +0.22(+0.80%)
Dec 03, 2020 27.69 27.72 27.28 27.41 995,543 -0.34(-1.21%)
Dec 02, 2020 27.34 27.78 26.71 27.75 1,333,484 +0.27(+0.98%)
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.