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 (%)
Apr 28, 2023 35.50 35.78 35.17 35.34 1,172,718 -0.18(-0.50%)
Apr 27, 2023 34.88 35.53 34.88 35.52 1,054,251 +0.60(+1.73%)
Apr 26, 2023 35.46 35.61 34.77 34.92 1,127,542 -0.79(-2.21%)
Apr 25, 2023 35.66 35.82 35.57 35.71 865,927 +0.00(+0.00%)
Apr 24, 2023 35.41 35.73 35.16 35.71 1,227,739 +0.29(+0.82%)
Apr 21, 2023 35.43 35.53 35.11 35.42 1,022,943 +0.21(+0.59%)
Apr 20, 2023 35.25 35.45 35.01 35.21 987,020 -0.19(-0.53%)
Apr 19, 2023 35.16 35.56 35.14 35.40 1,119,930 +0.34(+0.97%)
Apr 18, 2023 35.66 35.74 34.96 35.06 1,435,283 -0.58(-1.64%)
Apr 17, 2023 35.91 36.02 35.42 35.65 1,202,892 -0.08(-0.21%)
Apr 14, 2023 35.66 35.81 35.44 35.72 1,094,768 -0.19(-0.52%)
Apr 13, 2023 36.08 36.11 35.42 35.91 1,606,632 -0.43(-1.19%)
Apr 12, 2023 36.34 36.67 36.22 36.34 1,280,100 +0.07(+0.18%)
Apr 11, 2023 36.36 36.41 36.19 36.28 1,136,279 -0.11(-0.31%)
Apr 10, 2023 36.16 36.40 35.80 36.39 1,154,986 +0.15(+0.42%)
Apr 06, 2023 36.46 36.58 36.02 36.24 1,352,520 -0.05(-0.15%)
Apr 05, 2023 35.12 36.41 35.02 36.29 1,518,545 +1.32(+3.78%)
Apr 04, 2023 34.61 35.07 34.58 34.97 1,377,181 +0.29(+0.83%)
Apr 03, 2023 34.98 35.08 34.65 34.68 1,489,691 -0.40(-1.14%)
Mar 31, 2023 34.84 35.09 34.74 35.08 1,169,145 +0.40(+1.16%)
Mar 30, 2023 34.61 34.88 34.49 34.68 1,273,263 +0.22(+0.65%)
Mar 29, 2023 33.89 34.51 33.86 34.46 1,366,112 +0.74(+2.18%)
Mar 28, 2023 33.39 33.98 33.31 33.72 1,256,228 +0.36(+1.09%)
Mar 27, 2023 33.39 33.68 33.24 33.36 1,023,115 +0.13(+0.39%)
Mar 24, 2023 32.04 33.23 32.01 33.23 899,797 +1.13(+3.51%)
Mar 23, 2023 32.67 32.80 32.00 32.10 1,492,234 -0.63(-1.94%)
Mar 22, 2023 33.43 33.59 32.72 32.73 1,555,688 -0.83(-2.47%)
Mar 21, 2023 34.14 34.22 33.01 33.56 1,797,637 -0.47(-1.37%)
Mar 20, 2023 33.35 34.09 33.35 34.03 1,615,851 +0.79(+2.38%)
Mar 17, 2023 33.50 33.66 33.05 33.24 2,895,505 -0.41(-1.22%)
Mar 16, 2023 33.13 33.70 32.92 33.65 1,206,751 +0.39(+1.18%)
Mar 15, 2023 32.84 33.46 32.57 33.25 1,227,823 +0.34(+1.05%)
Mar 14, 2023 32.63 33.10 32.48 32.91 1,360,266 +0.65(+2.02%)
Mar 13, 2023 32.00 32.98 31.89 32.26 1,503,925 +0.21(+0.67%)
Mar 10, 2023 32.78 32.86 31.89 32.04 760,811 -0.62(-1.91%)
Mar 09, 2023 33.25 33.47 32.65 32.67 877,633 -0.57(-1.71%)
Mar 08, 2023 32.91 33.30 32.71 33.24 847,227 +0.35(+1.08%)
Mar 07, 2023 33.43 33.60 32.76 32.88 881,848 -0.50(-1.51%)
Mar 06, 2023 33.45 33.61 33.23 33.39 1,048,982 +0.04(+0.11%)
Mar 03, 2023 33.29 33.41 32.73 33.35 1,312,049 +0.18(+0.53%)
Mar 02, 2023 32.66 33.20 32.49 33.17 1,098,320 +0.44(+1.34%)
Mar 01, 2023 33.02 33.09 32.41 32.73 2,296,236 -0.54(-1.62%)
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%)
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.