OGE Energy Corp Common Stock (OGE)

Last Price43.31

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 4th, 6:07 AM EST

Historical Prices For OGE Energy Corp Common Stock (OGE)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	43.00	43.88	43.00	43.31	2,265,214	43.31
2/02/2026	43.65	43.93	42.93	43.08	1,719,012	43.08
1/30/2026	43.36	43.70	43.06	43.68	1,898,480	43.68
1/29/2026	43.70	44.10	43.17	43.48	1,355,114	43.48
1/28/2026	43.84	44.05	43.39	43.51	1,226,733	43.51
1/27/2026	43.26	43.87	43.18	43.86	2,547,862	43.86
1/26/2026	42.91	43.45	42.91	43.27	1,723,447	43.27
1/23/2026	43.16	43.19	42.29	42.69	3,089,015	42.69
1/22/2026	43.70	43.72	43.08	43.18	1,746,068	43.18
1/21/2026	44.04	44.17	43.39	43.70	1,280,623	43.70
1/20/2026	42.91	43.90	42.91	43.70	1,281,423	43.70
1/16/2026	43.44	43.88	43.42	43.64	1,524,189	43.64
1/15/2026	43.48	44.00	43.45	43.72	1,303,859	43.72
1/14/2026	42.98	43.70	42.98	43.48	961,394	43.48
1/13/2026	42.47	43.03	42.45	42.97	1,153,010	42.97
1/12/2026	42.68	43.06	42.40	42.49	1,270,644	42.49
1/09/2026	42.90	43.37	42.74	42.83	1,125,515	42.83
1/08/2026	42.02	42.82	42.01	42.71	1,363,028	42.71
1/07/2026	42.77	42.82	41.94	42.16	910,829	42.16
1/06/2026	42.10	42.66	41.94	42.59	1,718,733	42.59
1/05/2026	42.37	42.51	41.70	42.18	1,529,138	42.18
1/02/2026	42.63	42.96	42.23	42.88	2,236,127	42.45
12/31/2025	42.95	43.10	42.45	42.70	1,394,038	42.28
12/30/2025	42.94	43.12	42.83	43.03	915,727	42.60
12/29/2025	42.89	43.15	42.84	42.90	1,158,291	42.47
12/26/2025	42.95	43.09	42.65	42.78	785,487	42.36
12/24/2025	43.14	43.20	42.89	42.99	622,485	42.56
12/23/2025	43.12	43.12	42.82	42.98	1,490,946	42.55
12/22/2025	42.55	43.09	42.37	43.03	1,401,711	42.60
12/19/2025	43.15	43.34	42.43	42.50	2,198,687	42.08
12/18/2025	43.12	43.46	43.02	43.27	1,212,375	42.84
12/17/2025	43.00	43.34	42.92	43.07	1,321,942	42.64
12/16/2025	43.36	43.51	42.73	43.07	1,482,729	42.64
12/15/2025	43.18	43.42	42.80	43.20	977,148	42.77
12/12/2025	42.75	43.06	42.56	43.05	2,109,364	42.62
12/11/2025	42.95	43.47	42.55	42.62	1,262,811	42.20
12/10/2025	43.09	43.17	42.72	42.89	957,898	42.46
12/09/2025	43.25	43.39	43.02	43.07	1,497,694	42.64
12/08/2025	43.29	43.48	42.84	42.88	1,109,681	42.45
12/05/2025	43.49	43.66	43.26	43.38	794,821	42.95
12/04/2025	44.09	44.32	43.47	43.49	1,184,814	43.06
12/03/2025	44.54	44.67	43.88	44.25	1,724,671	43.81
12/02/2025	44.94	45.02	44.34	44.42	2,461,745	43.98
12/01/2025	45.44	45.54	44.72	44.86	1,586,941	44.42
11/28/2025	45.76	45.80	45.50	45.78	636,851	45.33
11/26/2025	45.11	45.55	44.87	45.50	1,700,030	45.05
11/25/2025	44.75	45.32	44.75	44.85	1,356,465	44.41
11/24/2025	44.34	44.88	43.69	44.75	2,172,222	44.31
11/21/2025	43.29	44.52	43.10	44.30	6,029,269	43.86
11/20/2025	44.26	44.54	44.04	44.13	695,695	43.69
11/19/2025	44.15	44.49	43.95	44.08	1,219,760	43.64
11/18/2025	44.71	44.94	44.02	44.14	1,453,969	43.70
11/17/2025	45.00	45.26	44.53	44.59	980,652	44.15
11/14/2025	44.97	45.09	44.34	44.76	1,300,125	44.32
11/13/2025	45.50	45.61	44.92	44.97	984,182	44.52
11/12/2025	45.30	45.69	45.26	45.63	1,174,191	45.18
11/11/2025	44.74	45.44	44.65	45.38	1,303,923	44.93
11/10/2025	44.15	44.81	44.15	44.68	714,186	44.24
11/07/2025	44.02	44.37	43.93	44.32	1,034,175	43.88
11/06/2025	44.00	44.59	43.99	44.08	926,562	43.64
11/05/2025	44.40	44.42	43.88	44.05	1,043,879	43.61
11/04/2025	44.31	44.48	43.69	44.29	1,316,176	43.85