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 28, 2014 23.58 23.75 23.49 23.58 1,285,706 +0.00(+0.00%)
Feb 27, 2014 23.57 23.77 23.51 23.58 1,317,719 -0.03(-0.11%)
Feb 26, 2014 24.32 24.43 23.58 23.61 2,222,903 -0.12(-0.50%)
Feb 25, 2014 23.42 23.88 23.20 23.73 2,081,789 +0.16(+0.70%)
Feb 24, 2014 23.92 24.01 23.56 23.56 1,810,002 -0.26(-1.10%)
Feb 21, 2014 23.69 23.95 23.55 23.83 2,561,137 +0.13(+0.55%)
Feb 20, 2014 23.31 23.75 23.24 23.69 1,400,859 +0.39(+1.66%)
Feb 19, 2014 23.40 23.64 23.30 23.31 1,230,152 -0.26(-1.08%)
Feb 18, 2014 23.37 23.56 23.30 23.56 1,504,290 +0.18(+0.78%)
Feb 14, 2014 22.97 23.38 23.38 23.38 1,184,868 +0.34(+1.48%)
Feb 13, 2014 22.70 23.07 22.70 23.04 1,520,976 +0.20(+0.86%)
Feb 12, 2014 22.74 22.93 22.69 22.84 1,114,916 +0.07(+0.32%)
Feb 11, 2014 22.46 22.87 22.44 22.77 892,218 +0.26(+1.16%)
Feb 10, 2014 22.33 22.52 22.18 22.51 864,308 +0.09(+0.41%)
Feb 07, 2014 22.19 22.43 22.12 22.42 1,556,914 +0.33(+1.48%)
Feb 06, 2014 21.85 22.12 21.73 22.09 794,784 +0.26(+1.20%)
Feb 05, 2014 21.68 21.90 21.56 21.83 1,791,592 +0.09(+0.42%)
Feb 04, 2014 21.86 21.93 21.61 21.74 2,005,578 -0.08(-0.36%)
Feb 03, 2014 22.31 22.45 21.80 21.81 3,619,956 -0.50(-2.26%)
Jan 31, 2014 22.11 22.51 21.93 22.32 1,752,877 +0.05(+0.24%)
Jan 30, 2014 22.17 22.35 21.98 22.27 1,569,900 +0.29(+1.31%)
Jan 29, 2014 21.97 22.16 21.88 21.98 1,421,054 -0.09(-0.42%)
Jan 28, 2014 22.12 22.21 21.87 22.07 1,145,451 +0.01(+0.06%)
Jan 27, 2014 21.96 22.18 21.95 22.06 1,724,901 +0.03(+0.12%)
Jan 24, 2014 22.25 22.41 22.02 22.03 1,783,340 -0.39(-1.72%)
Jan 23, 2014 22.46 22.57 22.31 22.42 1,740,528 -0.10(-0.47%)
Jan 22, 2014 22.44 22.61 22.44 22.52 1,314,352 +0.01(+0.06%)
Jan 21, 2014 22.38 22.55 22.27 22.51 1,112,419 +0.16(+0.73%)
Jan 17, 2014 22.21 22.35 22.35 22.35 997,719 +0.16(+0.71%)
Jan 16, 2014 22.14 22.23 22.00 22.19 992,065 +0.02(+0.09%)
Jan 15, 2014 22.14 22.22 22.04 22.17 1,050,722 +0.03(+0.12%)
Jan 14, 2014 22.03 22.18 21.97 22.14 1,225,862 +0.14(+0.66%)
Jan 13, 2014 22.33 22.33 21.92 22.00 1,313,781 -0.35(-1.55%)
Jan 10, 2014 22.17 22.44 22.17 22.35 1,201,776 +0.29(+1.31%)
Jan 09, 2014 21.97 22.12 21.82 22.06 1,408,893 +0.16(+0.75%)
Jan 08, 2014 21.95 22.06 21.80 21.89 3,108,981 -0.09(-0.40%)
Jan 07, 2014 22.01 22.11 21.88 21.98 1,792,450 +0.12(+0.57%)
Jan 06, 2014 21.79 21.96 21.64 21.86 2,631,456 +0.15(+0.69%)
Jan 03, 2014 21.76 21.86 21.55 21.71 1,383,751 -0.03(-0.15%)
Jan 02, 2014 22.00 22.12 21.70 21.74 2,056,542 -0.32(-1.45%)
Dec 31, 2013 22.02 22.06 22.06 22.06 1,036,373 +0.05(+0.21%)
Dec 30, 2013 21.97 22.15 21.96 22.01 1,109,156 +0.01(+0.06%)
Dec 27, 2013 22.03 22.11 21.96 22.00 622,087 +0.03(+0.15%)
Dec 26, 2013 22.11 22.18 21.94 21.97 825,306 -0.14(-0.62%)
Dec 24, 2013 21.98 22.12 21.89 22.11 479,487 +0.18(+0.80%)
Dec 23, 2013 22.12 22.15 21.89 21.93 1,259,773 -0.05(-0.24%)
Dec 20, 2013 21.74 22.21 21.71 21.98 5,998,767 +0.27(+1.23%)
Dec 19, 2013 21.92 21.92 21.58 21.71 2,158,435 -0.23(-1.04%)
Dec 18, 2013 21.83 22.01 21.38 21.94 2,664,213 +0.11(+0.51%)
Dec 17, 2013 21.97 21.99 21.78 21.83 2,101,607 -0.18(-0.80%)
Dec 16, 2013 21.81 22.13 21.77 22.01 2,001,968 +0.20(+0.92%)
Dec 13, 2013 21.96 22.04 21.73 21.81 1,127,157 -0.07(-0.30%)
Dec 12, 2013 21.84 22.17 21.76 21.87 1,089,753 +0.02(+0.09%)
Dec 11, 2013 22.23 22.27 21.81 21.85 1,610,081 -0.44(-1.98%)
Dec 10, 2013 22.35 22.48 22.17 22.29 1,820,062 -0.06(-0.26%)
Dec 09, 2013 22.23 22.42 22.16 22.35 1,623,838 +0.11(+0.50%)
Dec 06, 2013 22.28 22.48 22.16 22.24 1,158,018 +0.12(+0.56%)
Dec 05, 2013 22.29 22.30 21.96 22.12 1,573,482 -0.14(-0.64%)
Dec 04, 2013 22.05 22.35 21.95 22.26 1,637,533 +0.09(+0.41%)
Dec 03, 2013 22.13 22.40 22.08 22.17 1,767,435 +0.04(+0.18%)
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.