Skip to main content

Oge Energy Corp (NY: OGE )

40.19 -0.42 (-1.03%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 23.94 24.19 23.91 24.08 970,158 +0.24(+1.02%)
Mar 28, 2014 23.70 23.87 23.62 23.84 1,054,105 +0.16(+0.69%)
Mar 27, 2014 23.59 23.70 23.48 23.68 1,239,253 +0.07(+0.31%)
Mar 26, 2014 23.80 23.93 23.58 23.60 926,867 -0.17(-0.72%)
Mar 25, 2014 23.68 23.77 23.49 23.77 1,309,360 +0.15(+0.64%)
Mar 24, 2014 23.64 23.81 23.40 23.62 1,036,883 +0.05(+0.22%)
Mar 21, 2014 23.66 23.98 23.56 23.57 2,450,011 +0.07(+0.31%)
Mar 20, 2014 23.56 23.58 23.31 23.50 772,242 -0.13(-0.55%)
Mar 19, 2014 23.92 23.92 23.59 23.63 1,442,318 -0.33(-1.39%)
Mar 18, 2014 24.00 24.07 23.87 23.96 1,378,308 -0.08(-0.33%)
Mar 17, 2014 23.89 24.05 23.77 24.04 1,114,545 +0.27(+1.13%)
Mar 14, 2014 23.64 23.91 23.62 23.77 1,512,247 +0.12(+0.50%)
Mar 13, 2014 23.43 23.87 23.39 23.66 2,279,186 +0.28(+1.18%)
Mar 12, 2014 23.17 23.40 23.16 23.38 1,266,931 +0.18(+0.79%)
Mar 11, 2014 23.30 23.31 23.11 23.20 1,149,801 -0.04(-0.17%)
Mar 10, 2014 23.24 23.30 23.13 23.24 1,004,349 -0.01(-0.03%)
Mar 07, 2014 23.29 23.32 23.05 23.24 1,030,559 -0.02(-0.08%)
Mar 06, 2014 23.31 23.32 23.16 23.26 1,105,073 -0.04(-0.17%)
Mar 05, 2014 23.42 23.44 23.11 23.30 1,326,654 -0.16(-0.67%)
Mar 04, 2014 23.51 23.65 23.37 23.46 1,388,283 +0.16(+0.70%)
Mar 03, 2014 23.36 23.49 23.24 23.30 1,050,261 -0.29(-1.22%)
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%)
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.