Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

OGE Energy Corp Common Stock (OGE)

47.30
-0.04 (-0.08%)
NYSE· Last Trade: Jun 21st, 11:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OGE Energy Corp Common Stock (OGE)

DateOpenHighLowCloseVolumeAdjusted Close
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
4/29/202647.7847.9146.9947.342,361,25147.34
4/28/202648.1248.1847.3847.591,962,75147.59
4/27/202647.9148.0947.5147.591,361,38147.59
4/24/202647.5047.6047.0747.101,586,84147.10
4/23/202646.5047.6246.5047.531,492,29247.53
4/22/202646.8246.9545.7546.041,737,75646.04
4/21/202647.4547.6546.4246.501,108,33246.50
4/20/202648.1948.3047.2247.301,197,22947.30
4/17/202648.3248.3847.7748.161,387,95548.16
4/16/202648.4548.7548.2048.621,432,61548.62
4/15/202648.5248.8648.2648.551,396,37748.55
4/14/202648.4549.0348.1148.841,661,65348.84
4/13/202649.4949.4948.3848.60979,52748.60
4/10/202649.7249.9749.2949.451,061,42549.45
4/09/202649.2550.1349.2349.861,355,20449.86
4/08/202648.8149.3748.4349.321,476,71949.32
4/07/202648.5749.3748.5749.011,307,48049.01
4/06/202648.1148.6747.9148.611,533,33248.61
4/02/202648.3848.8948.2648.761,747,49748.34
4/01/202647.7448.4447.6048.262,957,32647.84
3/31/202648.5048.5047.4747.962,165,15747.54
3/30/202648.0448.2947.7347.892,060,95147.47
3/27/202647.6648.1747.4247.541,557,04847.13
3/26/202647.3347.8647.0247.671,295,71547.25
3/25/202647.6447.7447.1447.361,365,04346.95
3/24/202646.4547.6946.2947.021,819,94046.61
3/23/202646.6347.0746.1246.652,252,33246.24