OGE Energy Corp Common Stock (OGE)

47.38
-0.41 (-0.86%)
NYSE· Last Trade: Jul 30th, 12:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OGE Energy Corp Common Stock (OGE)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/02/202648.6949.4748.3349.441,352,52349.44
7/01/202648.4948.7048.1248.281,445,80248.28
6/30/202648.8949.0648.4648.662,368,21448.66
6/29/202649.3749.5248.9449.221,324,21349.22
6/26/202649.2649.5849.0649.581,901,28349.58
6/25/202648.8249.3048.4148.951,590,77748.95
6/24/202648.6948.8148.1548.601,263,83248.60
6/23/202647.9748.4947.6448.371,276,91348.37
6/22/202646.9847.9646.9747.691,193,92247.69
6/18/202647.2747.5846.9247.302,073,15747.30
6/17/202647.5447.9447.0747.341,533,79847.34
6/16/202648.0548.4847.7047.871,173,68047.87
6/15/202647.5748.0547.3147.93697,94947.93
6/12/202647.4447.9647.3447.80950,64947.80
6/11/202647.8948.2247.3047.321,229,46747.32
6/10/202647.8748.0147.4447.641,049,19947.64
6/09/202646.7947.6746.6547.401,713,79847.40
6/08/202647.6147.7346.3146.621,856,55646.62
6/05/202647.1448.0747.0147.801,051,00847.80
6/04/202646.7447.1046.2446.971,205,84346.97
6/03/202646.7047.3646.3946.402,909,20446.40
6/02/202645.7446.7545.7446.611,307,34946.61
6/01/202646.8846.9145.6245.661,371,48645.66
5/29/202647.2447.4246.9047.231,896,16647.23
5/28/202648.0348.2747.2547.381,052,63747.38
5/27/202648.2148.3447.8148.181,133,26748.18
5/26/202648.4048.5348.0348.411,096,79948.41
5/22/202648.1748.6547.9248.541,042,89148.54
5/21/202647.8048.1547.7248.101,183,05148.10
5/20/202648.2348.4047.8547.901,366,77647.90
5/19/202647.2448.1547.0848.051,238,78148.05
5/18/202646.6647.3446.6647.311,545,21247.31
5/15/202647.4147.5646.2646.271,038,81846.27
5/14/202647.3547.6647.2547.511,077,10547.51
5/13/202647.3447.4346.9547.341,575,75647.34
5/12/202647.4047.7347.1447.641,920,58047.64
5/11/202647.6547.8847.3747.401,402,73547.40
5/08/202647.5147.7647.2647.351,150,77047.35
5/07/202647.5247.9147.2347.331,599,88947.33
5/06/202647.7348.1047.2047.732,025,02447.73
5/05/202647.8848.2447.7347.841,408,49047.84
5/04/202647.9448.4547.6047.841,244,80747.84
5/01/202648.8349.1648.1848.182,017,91048.18
4/30/202647.7448.9147.6348.802,358,94048.80