OGE Energy Corp Common Stock (OGE)

45.51
-0.79 (-1.71%)
NYSE · Last Trade: Sep 19th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OGE Energy Corp Common Stock (OGE)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202646.0346.1045.4245.512,385,19545.51
9/17/202646.2746.3645.9646.301,099,09646.30
9/16/202646.0646.3345.7746.011,456,64446.01
9/15/202646.3546.3945.5545.711,610,66445.71
9/14/202646.8047.0646.0746.231,725,06846.23
9/11/202647.0447.0446.3746.551,610,11146.55
9/10/202647.1147.2546.4646.591,199,57046.59
9/09/202647.3247.6046.5146.921,380,06646.92
9/08/202646.9247.9046.9247.392,229,29447.39
9/04/202646.6447.0946.6446.921,301,60846.92
9/03/202646.5447.1446.4546.891,354,09946.89
9/02/202646.6946.6946.0746.462,255,10046.46
9/01/202645.8146.0345.5945.991,230,75945.99
8/31/202645.4245.7945.2745.631,407,42445.63
8/28/202646.2846.2845.4345.741,310,20145.74
8/27/202646.1246.2745.8046.031,392,07546.03
8/26/202646.0546.9646.0546.551,586,39146.55
8/25/202646.0446.1545.8345.941,240,95345.94
8/24/202645.7346.0545.5145.961,643,24845.96
8/21/202646.8047.1345.6045.621,146,94145.62
8/20/202646.7547.3646.7346.731,115,40846.73
8/19/202647.3847.4846.6546.931,244,42946.93
8/18/202647.8147.9546.7047.061,454,30747.06
8/17/202647.3147.5947.0147.35961,60147.35
8/14/202646.7747.5746.7547.50985,58247.50
8/13/202647.1047.3146.8647.021,135,32447.02
8/12/202646.4546.9646.4546.901,249,60446.90
8/11/202646.1546.5545.9246.322,316,08746.32
8/10/202646.6846.6946.1146.181,188,59346.18
8/07/202646.8947.3646.3847.021,084,02747.02
8/06/202647.6547.7046.4946.791,139,72046.79
8/05/202647.3847.5346.4847.021,290,45047.02
8/04/202647.1447.6046.8547.381,471,64347.38
8/03/202647.1648.1647.0547.371,536,67147.37
7/31/202647.2147.7647.1747.351,424,75247.35
7/30/202647.6148.1047.1647.261,819,08547.26
7/29/202648.9349.7847.6647.792,161,13147.79
7/28/202649.5650.5949.2949.301,872,93849.30
7/27/202649.7750.0249.2649.281,199,54049.28
7/24/202649.8350.3249.7149.951,242,92649.95
7/23/202648.8149.6648.8149.611,226,77949.61
7/22/202648.7549.3048.5749.301,209,79049.30
7/21/202648.3648.5147.8748.331,098,89848.33
7/20/202648.8649.3848.4248.561,415,63548.56
7/17/202650.0350.2648.5648.701,020,33548.70
7/16/202648.7849.3748.6949.321,129,55349.32
7/15/202649.3949.7048.7048.751,165,75248.75
7/14/202649.5450.1549.2149.502,000,95849.50
7/13/202648.5349.1948.5348.991,423,53248.99
7/10/202648.3448.9748.3448.651,343,66248.65
7/09/202648.5948.7048.2348.291,595,17348.29
7/08/202649.0849.1848.4548.511,046,64748.51
7/07/202648.7549.8248.7349.041,195,07049.04
7/06/202648.9549.0048.2048.261,041,48348.26
7/02/202648.6949.4748.3349.441,352,52349.02
7/01/202648.4948.7048.1248.281,445,80247.87
6/30/202648.8949.0648.4648.662,368,21448.24
6/29/202649.3749.5248.9449.221,324,21348.80
6/26/202649.2649.5849.0649.581,901,28349.15
6/25/202648.8249.3048.4148.951,590,77748.53
6/24/202648.6948.8148.1548.601,263,83248.18
6/23/202647.9748.4947.6448.371,276,91347.95
6/22/202646.9847.9646.9747.691,193,92247.28