OGE Energy Corp Common Stock (OGE)

46.50
+0.39 (0.85%)
NYSE · Last Trade: Oct 10th, 7:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OGE Energy Corp Common Stock (OGE)

DateOpenHighLowCloseVolumeAdjusted Close
10/09/202646.0846.5545.8846.501,563,23646.50
10/08/202645.9346.2345.6246.111,758,35046.11
10/07/202645.7146.0645.5645.891,923,87545.89
10/06/202645.2345.8545.0445.842,092,61745.84
10/05/202644.9045.3844.3944.972,842,38944.97
10/02/202645.9946.3845.0145.343,944,24244.91
10/01/202645.4245.9244.9145.672,089,06245.24
9/30/202645.6745.8645.3845.422,170,30844.99
9/29/202644.5945.4944.4645.382,246,78344.95
9/28/202644.7345.0244.3144.682,185,06744.26
9/25/202644.3444.9644.2444.812,274,98744.39
9/24/202644.7744.9644.2844.282,048,53043.86
9/23/202644.9745.0644.4844.711,856,83644.29
9/22/202645.0045.4344.8545.111,652,52944.68
9/21/202645.6245.7845.0545.051,487,22744.62
9/18/202646.0346.1045.4245.512,385,19545.08
9/17/202646.2746.3645.9646.301,099,09645.86
9/16/202646.0646.3345.7746.011,456,64445.57
9/15/202646.3546.3945.5545.711,610,66445.28
9/14/202646.8047.0646.0746.231,725,06845.79
9/11/202647.0447.0446.3746.551,610,11146.11
9/10/202647.1147.2546.4646.591,199,57046.15
9/09/202647.3247.6046.5146.921,380,06646.48
9/08/202646.9247.9046.9247.392,229,29446.94
9/04/202646.6447.0946.6446.921,301,60846.48
9/03/202646.5447.1446.4546.891,354,09946.45
9/02/202646.6946.6946.0746.462,255,10046.02
9/01/202645.8146.0345.5945.991,230,75945.56
8/31/202645.4245.7945.2745.631,407,42445.20
8/28/202646.2846.2845.4345.741,310,20145.31
8/27/202646.1246.2745.8046.031,392,07545.59
8/26/202646.0546.9646.0546.551,586,39146.11
8/25/202646.0446.1545.8345.941,240,95345.51
8/24/202645.7346.0545.5145.961,643,24845.53
8/21/202646.8047.1345.6045.621,146,94145.19
8/20/202646.7547.3646.7346.731,115,40846.29
8/19/202647.3847.4846.6546.931,244,42946.49
8/18/202647.8147.9546.7047.061,454,30746.62
8/17/202647.3147.5947.0147.35961,60146.90
8/14/202646.7747.5746.7547.50985,58247.05
8/13/202647.1047.3146.8647.021,135,32446.58
8/12/202646.4546.9646.4546.901,249,60446.46
8/11/202646.1546.5545.9246.322,316,08745.88
8/10/202646.6846.6946.1146.181,188,59345.74
8/07/202646.8947.3646.3847.021,084,02746.58
8/06/202647.6547.7046.4946.791,139,72046.35
8/05/202647.3847.5346.4847.021,290,45046.58
8/04/202647.1447.6046.8547.381,471,64346.93
8/03/202647.1648.1647.0547.371,536,67146.92
7/31/202647.2147.7647.1747.351,424,75246.90
7/30/202647.6148.1047.1647.261,819,08546.81
7/29/202648.9349.7847.6647.792,161,13147.34
7/28/202649.5650.5949.2949.301,872,93848.83
7/27/202649.7750.0249.2649.281,199,54048.81
7/24/202649.8350.3249.7149.951,242,92649.48
7/23/202648.8149.6648.8149.611,226,77949.14
7/22/202648.7549.3048.5749.301,209,79048.83
7/21/202648.3648.5147.8748.331,098,89847.87
7/20/202648.8649.3848.4248.561,415,63548.10
7/17/202650.0350.2648.5648.701,020,33548.24
7/16/202648.7849.3748.6949.321,129,55348.85
7/15/202649.3949.7048.7048.751,165,75248.29
7/14/202649.5450.1549.2149.502,000,95849.03
7/13/202648.5349.1948.5348.991,423,53248.53
7/10/202648.3448.9748.3448.651,343,66248.19