Skip to main content

Oge Energy Corp (NY: OGE )

33.15 +0.21 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 33.15 33.20 32.83 33.15 1,102,378 +0.21(+0.64%)
Apr 17, 2024 32.75 33.03 32.49 32.94 1,120,819 +0.45(+1.39%)
Apr 16, 2024 32.86 32.87 32.37 32.49 1,911,117 -0.37(-1.13%)
Apr 15, 2024 33.14 33.24 32.71 32.86 1,274,343 -0.06(-0.18%)
Apr 12, 2024 33.13 33.35 32.81 32.92 1,003,953 -0.16(-0.48%)
Apr 11, 2024 33.30 33.30 32.77 33.08 1,155,364 +0.00(+0.00%)
Apr 10, 2024 33.62 33.69 32.96 33.08 1,823,945 -1.14(-3.33%)
Apr 09, 2024 34.16 34.26 34.02 34.22 1,001,050 +0.19(+0.56%)
Apr 08, 2024 33.77 34.12 33.63 34.03 972,035 +0.32(+0.95%)
Apr 05, 2024 33.50 33.84 33.46 33.71 1,479,243 -0.10(-0.30%)
Apr 04, 2024 34.21 34.21 33.59 33.81 1,942,868 -0.10(-0.29%)
Apr 03, 2024 34.14 34.20 33.83 33.91 1,777,938 -0.22(-0.64%)
Apr 02, 2024 33.89 34.28 33.87 34.13 1,461,535 +0.20(+0.58%)
Apr 01, 2024 33.92 33.97 33.50 33.93 1,306,508 +0.05(+0.15%)
Mar 28, 2024 33.89 34.01 34.00 33.88 1,610,829 -0.05(-0.15%)
Mar 27, 2024 33.13 33.95 33.09 33.93 4,383,790 +0.97(+2.94%)
Mar 26, 2024 33.25 33.37 32.84 32.96 1,763,033 -0.30(-0.89%)
Mar 25, 2024 33.46 33.55 33.16 33.26 1,154,170 -0.04(-0.12%)
Mar 22, 2024 33.39 33.52 33.17 33.30 1,398,935 +0.13(+0.39%)
Mar 21, 2024 33.19 33.56 33.15 33.17 1,526,488 -0.01(-0.03%)
Mar 20, 2024 33.53 33.66 32.96 33.18 3,586,016 -0.43(-1.29%)
Mar 19, 2024 33.38 33.76 33.29 33.61 1,433,886 +0.36(+1.07%)
Mar 18, 2024 33.09 33.38 32.99 33.26 1,436,614 +0.15(+0.45%)
Mar 15, 2024 32.85 33.32 32.76 33.11 2,858,317 +0.09(+0.27%)
Mar 14, 2024 33.36 33.55 32.68 33.02 1,425,496 -0.53(-1.59%)
Mar 13, 2024 33.55 33.87 33.43 33.55 1,547,810 +0.17(+0.50%)
Mar 12, 2024 33.53 33.69 33.15 33.39 1,264,077 -0.32(-0.94%)
Mar 11, 2024 33.49 33.72 33.40 33.70 1,476,346 +0.27(+0.80%)
Mar 08, 2024 33.72 33.83 33.25 33.44 1,902,146 -0.26(-0.76%)
Mar 07, 2024 33.78 33.87 33.50 33.69 1,123,585 +0.21(+0.62%)
Mar 06, 2024 33.47 33.64 33.33 33.49 855,329 +0.31(+0.92%)
Mar 05, 2024 33.27 33.61 33.03 33.18 1,192,926 +0.06(+0.18%)
Mar 04, 2024 32.35 33.18 32.35 33.12 1,199,983 +0.68(+2.10%)
Mar 01, 2024 32.46 32.64 32.12 32.44 1,788,198 -0.07(-0.21%)
Feb 29, 2024 32.90 33.08 32.49 32.51 2,135,615 -0.20(-0.60%)
Feb 28, 2024 32.74 33.03 32.64 32.71 1,151,059 -0.16(-0.48%)
Feb 27, 2024 32.61 32.90 32.40 32.86 1,258,452 +0.44(+1.37%)
Feb 26, 2024 32.85 32.97 32.38 32.42 1,344,639 -0.65(-1.97%)
Feb 23, 2024 32.82 33.11 32.70 33.07 1,818,921 +0.24(+0.72%)
Feb 22, 2024 32.80 32.92 32.20 32.83 1,982,460 -0.34(-1.01%)
Feb 21, 2024 33.12 33.89 32.89 33.17 3,298,570 +0.65(+2.00%)
Feb 20, 2024 32.47 32.94 32.46 32.52 1,618,514 -0.08(-0.24%)
Feb 16, 2024 32.43 32.71 32.18 32.60 1,209,305 +0.08(+0.24%)
Feb 15, 2024 32.09 32.60 32.09 32.52 1,159,880 +0.47(+1.48%)
Feb 14, 2024 31.92 32.09 31.70 32.04 1,345,357 +0.13(+0.40%)
Feb 13, 2024 32.18 32.52 31.67 31.92 1,600,162 -0.60(-1.85%)
Feb 12, 2024 32.28 32.54 32.10 32.52 1,316,479 +0.26(+0.80%)
Feb 09, 2024 31.92 32.29 31.89 32.26 1,055,067 +0.19(+0.59%)
Feb 08, 2024 32.10 32.19 31.83 32.07 1,181,002 -0.19(-0.58%)
Feb 07, 2024 32.38 32.46 32.02 32.26 1,039,453 +0.07(+0.21%)
Feb 06, 2024 32.20 32.36 32.10 32.19 1,104,503 -0.05(-0.15%)
Feb 05, 2024 32.57 32.65 32.20 32.24 1,215,116 -0.65(-1.98%)
Feb 02, 2024 33.04 33.19 32.63 32.89 1,401,536 -0.56(-1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.