OGE Energy Corp. OGE
NYSE · Vereinigte Staaten · Versorger
$45,42+0,04 (+0,09 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45,42 | +0,09 % | $45,67 | $45,86 | $45,38 | 2,16M |
| 2026-09-29 | $45,38 | +1,57 % | $44,59 | $45,49 | $44,46 | 2,25M |
| 2026-09-28 | $44,68 | -0,29 % | $44,73 | $45,02 | $44,31 | 2,19M |
| 2026-09-25 | $44,81 | +1,20 % | $44,34 | $44,96 | $44,24 | 2,28M |
| 2026-09-24 | $44,28 | -0,96 % | $44,77 | $44,96 | $44,28 | 2,05M |
| 2026-09-23 | $44,71 | -0,89 % | $44,97 | $45,07 | $44,48 | 1,86M |
| 2026-09-22 | $45,11 | +0,13 % | $45,00 | $45,43 | $44,85 | 1,65M |
| 2026-09-21 | $45,05 | -1,01 % | $45,62 | $45,78 | $45,05 | 1,49M |
| 2026-09-18 | $45,51 | -1,71 % | $46,03 | $46,10 | $45,43 | 2,39M |
| 2026-09-17 | $46,30 | +0,63 % | $46,27 | $46,36 | $45,96 | 1,10M |
| 2026-09-16 | $46,01 | +0,66 % | $46,06 | $46,33 | $45,77 | 1,46M |
| 2026-09-15 | $45,71 | -1,12 % | $46,35 | $46,39 | $45,55 | 1,61M |
| 2026-09-14 | $46,23 | -0,69 % | $46,80 | $47,06 | $46,07 | 1,73M |
| 2026-09-11 | $46,55 | -0,09 % | $47,04 | $47,04 | $46,37 | 1,61M |
| 2026-09-10 | $46,59 | -0,70 % | $47,11 | $47,25 | $46,46 | 1,20M |
| 2026-09-09 | $46,92 | -0,99 % | $47,32 | $47,60 | $46,51 | 1,38M |
| 2026-09-08 | $47,39 | +1,00 % | $46,92 | $47,90 | $46,92 | 2,23M |
| 2026-09-04 | $46,92 | +0,06 % | $46,64 | $47,09 | $46,64 | 1,30M |
| 2026-09-03 | $46,89 | +0,93 % | $46,54 | $47,14 | $46,45 | 1,35M |
| 2026-09-02 | $46,46 | +1,02 % | $46,69 | $46,69 | $46,07 | 2,26M |
| 2026-09-01 | $45,99 | +0,79 % | $45,81 | $46,03 | $45,59 | 1,23M |
| 2026-08-31 | $45,63 | -0,24 % | $45,42 | $45,79 | $45,27 | 1,41M |
| 2026-08-28 | $45,74 | -0,63 % | $46,28 | $46,28 | $45,43 | 1,31M |
| 2026-08-27 | $46,03 | -1,12 % | $46,12 | $46,28 | $45,80 | 1,39M |
| 2026-08-26 | $46,55 | +1,33 % | $46,05 | $46,96 | $46,05 | 1,59M |
| 2026-08-25 | $45,94 | -0,04 % | $46,04 | $46,15 | $45,83 | 1,24M |
| 2026-08-24 | $45,96 | +0,75 % | $45,73 | $46,06 | $45,51 | 1,64M |
| 2026-08-21 | $45,62 | -2,38 % | $46,80 | $47,13 | $45,60 | 1,15M |
| 2026-08-20 | $46,73 | -0,43 % | $46,75 | $47,36 | $46,73 | 1,12M |
| 2026-08-19 | $46,93 | -0,28 % | $47,38 | $47,48 | $46,65 | 1,24M |
| 2026-08-18 | $47,06 | -0,61 % | $47,81 | $47,95 | $46,70 | 1,45M |
| 2026-08-17 | $47,35 | -0,32 % | $47,31 | $47,59 | $47,01 | 961,60K |
| 2026-08-14 | $47,50 | +1,02 % | $46,77 | $47,57 | $46,75 | 985,60K |
| 2026-08-13 | $47,02 | +0,26 % | $47,10 | $47,31 | $46,86 | 1,14M |
| 2026-08-12 | $46,90 | +1,25 % | $46,45 | $46,96 | $46,45 | 1,25M |
| 2026-08-11 | $46,32 | +0,30 % | $46,15 | $46,55 | $45,92 | 2,32M |
| 2026-08-10 | $46,18 | -1,79 % | $46,68 | $46,69 | $46,11 | 1,19M |
| 2026-08-07 | $47,02 | +0,49 % | $46,89 | $47,36 | $46,38 | 1,08M |
| 2026-08-06 | $46,79 | -0,49 % | $47,65 | $47,70 | $46,50 | 1,14M |
| 2026-08-05 | $47,02 | -0,76 % | $47,38 | $47,53 | $46,48 | 1,29M |
| 2026-08-04 | $47,38 | +0,02 % | $47,14 | $47,60 | $46,85 | 1,47M |
| 2026-08-03 | $47,37 | +0,04 % | $47,16 | $48,16 | $47,05 | 1,54M |
| 2026-07-31 | $47,35 | +0,19 % | $47,21 | $47,76 | $47,17 | 1,42M |
| 2026-07-30 | $47,26 | -1,11 % | $47,61 | $48,10 | $47,16 | 1,82M |
| 2026-07-29 | $47,79 | -3,06 % | $48,93 | $49,78 | $47,66 | 2,16M |
| 2026-07-28 | $49,30 | +0,04 % | $49,56 | $50,59 | $49,29 | 1,87M |
| 2026-07-27 | $49,28 | -1,34 % | $49,77 | $50,03 | $49,26 | 1,20M |
| 2026-07-24 | $49,95 | +0,69 % | $49,83 | $50,32 | $49,71 | 1,24M |
| 2026-07-23 | $49,61 | +0,63 % | $48,81 | $49,67 | $48,81 | 1,23M |
| 2026-07-22 | $49,30 | +2,01 % | $48,75 | $49,31 | $48,57 | 1,21M |
| 2026-07-21 | $48,33 | -0,47 % | $48,36 | $48,51 | $47,87 | 1,10M |
| 2026-07-20 | $48,56 | -0,29 % | $48,86 | $49,38 | $48,42 | 1,42M |
| 2026-07-17 | $48,70 | -1,26 % | $50,03 | $50,26 | $48,56 | 1,02M |
| 2026-07-16 | $49,32 | +1,17 % | $48,78 | $49,37 | $48,69 | 1,13M |
| 2026-07-15 | $48,75 | -1,52 % | $49,39 | $49,70 | $48,70 | 1,17M |
| 2026-07-14 | $49,50 | +1,04 % | $49,54 | $50,15 | $49,21 | 2,00M |
| 2026-07-13 | $48,99 | +0,70 % | $48,53 | $49,19 | $48,53 | 1,42M |
| 2026-07-10 | $48,65 | +0,75 % | $48,34 | $48,97 | $48,34 | 1,34M |
| 2026-07-09 | $48,29 | -0,45 % | $48,59 | $48,70 | $48,23 | 1,60M |
| 2026-07-08 | $48,51 | -1,08 % | $49,08 | $49,18 | $48,46 | 1,05M |
| 2026-07-07 | $49,04 | +1,62 % | $48,75 | $49,82 | $48,74 | 1,20M |
| 2026-07-06 | $48,26 | -2,39 % | $48,95 | $49,00 | $48,20 | 1,04M |
| 2026-07-02 | $49,44 | +2,40 % | $48,69 | $49,47 | $48,33 | 1,35M |
| 2026-07-01 | $48,28 | -0,78 % | $48,49 | $48,70 | $48,12 | 1,45M |
| 2026-06-30 | $48,66 | -1,14 % | $48,89 | $49,07 | $48,46 | 2,37M |
| 2026-06-29 | $49,22 | -0,73 % | $49,37 | $49,52 | $48,94 | 1,32M |
| 2026-06-26 | $49,58 | +1,29 % | $49,26 | $49,58 | $49,06 | 1,90M |
| 2026-06-25 | $48,95 | +0,72 % | $48,82 | $49,30 | $48,42 | 1,59M |
| 2026-06-24 | $48,60 | +0,48 % | $48,69 | $48,81 | $48,15 | 1,26M |
| 2026-06-23 | $48,37 | +1,43 % | $47,97 | $48,49 | $47,64 | 1,28M |
| 2026-06-22 | $47,69 | +0,82 % | $46,98 | $47,96 | $46,97 | 1,19M |
| 2026-06-18 | $47,30 | -0,08 % | $47,27 | $47,58 | $46,92 | 2,07M |
| 2026-06-17 | $47,34 | -1,11 % | $47,54 | $47,94 | $47,07 | 1,53M |
| 2026-06-16 | $47,87 | -0,13 % | $48,05 | $48,48 | $47,70 | 1,17M |
| 2026-06-15 | $47,93 | +0,27 % | $47,57 | $48,05 | $47,32 | 697,90K |
| 2026-06-12 | $47,80 | +1,01 % | $47,44 | $47,96 | $47,34 | 950,60K |
| 2026-06-11 | $47,32 | -0,67 % | $47,89 | $48,22 | $47,30 | 1,23M |
| 2026-06-10 | $47,64 | +0,51 % | $47,87 | $48,01 | $47,44 | 1,05M |
| 2026-06-09 | $47,40 | +1,67 % | $46,79 | $47,67 | $46,65 | 1,71M |
| 2026-06-08 | $46,62 | -2,47 % | $47,61 | $47,73 | $46,31 | 1,86M |
| 2026-06-05 | $47,80 | +1,77 % | $47,14 | $48,07 | $47,01 | 1,05M |
| 2026-06-04 | $46,97 | +1,23 % | $46,74 | $47,10 | $46,24 | 1,21M |
| 2026-06-03 | $46,40 | -0,45 % | $46,70 | $47,36 | $46,39 | 2,91M |
| 2026-06-02 | $46,61 | +2,08 % | $45,74 | $46,75 | $45,74 | 1,31M |
| 2026-06-01 | $45,66 | -3,32 % | $46,88 | $46,91 | $45,62 | 1,37M |
| 2026-05-29 | $47,23 | -0,32 % | $47,24 | $47,42 | $46,90 | 1,90M |
| 2026-05-28 | $47,38 | -1,66 % | $48,03 | $48,27 | $47,25 | 1,05M |
| 2026-05-27 | $48,18 | -0,48 % | $48,21 | $48,34 | $47,81 | 1,13M |
| 2026-05-26 | $48,41 | -0,27 % | $48,40 | $48,53 | $48,03 | 1,10M |
| 2026-05-22 | $48,54 | +0,91 % | $48,17 | $48,65 | $47,92 | 1,04M |