OGE Energy Corp. OGE
NYSE · United States · Utilities
$45.66+0.24 (+0.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.44 | +0.04% | $45.42 | $45.46 | $44.91 | 343.12K |
| 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 |