OGE Historical Prices | OGE Energy Corporation Common S Stock

Dow

0.08% Nasdaq

0.11%

OGE Energy Corp. (OGE)

-NYSE

70.23 0.33(0.47%) 4:03PM EDT|After Hours : 70.23 0.00 (0.00%) 7:06PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	69.57	70.53	68.28	70.23	465,300	70.23
May 22, 2013	71.36	71.95	69.55	69.90	413,600	69.90
May 21, 2013	71.70	72.25	71.26	71.43	360,500	71.43
May 20, 2013	71.56	71.86	71.42	71.80	247,100	71.80
May 17, 2013	71.14	71.90	71.01	71.79	224,000	71.79
May 16, 2013	71.67	71.79	70.83	70.89	223,100	70.89
May 15, 2013	71.31	72.19	71.07	71.92	310,600	71.92
May 14, 2013	70.01	71.65	70.01	71.29	377,900	71.29
May 13, 2013	70.53	70.62	69.90	70.08	407,000	70.08
May 10, 2013	70.57	70.85	70.22	70.77	252,700	70.77
May 9, 2013	72.00	72.24	70.28	70.48	866,500	70.48
May 8, 2013	72.11	72.47	71.64	72.00	412,200	72.00
May 7, 2013	71.87	72.65	71.87	72.54	637,800	72.54
May 6, 2013	72.02	72.42	70.98	71.99	511,500	71.99
May 3, 2013	72.42	73.18	72.20	72.33	659,200	72.33
May 2, 2013	71.04	72.88	70.40	71.94	608,100	71.94
May 1, 2013	72.42	72.42	70.83	71.00	818,700	71.00
Apr 30, 2013	72.00	72.44	71.41	72.43	578,800	72.43
Apr 29, 2013	71.47	72.30	70.75	71.83	493,900	71.83
Apr 26, 2013	71.54	72.15	71.11	71.15	353,300	71.15
Apr 25, 2013	71.68	72.17	71.43	71.79	268,700	71.79
Apr 24, 2013	71.49	71.84	71.07	71.37	225,600	71.37
Apr 23, 2013	71.15	71.41	70.39	71.40	410,400	71.40
Apr 22, 2013	70.97	71.45	70.41	70.86	446,900	70.86
Apr 19, 2013	70.12	71.07	69.50	70.99	348,700	70.99
Apr 18, 2013	69.43	70.14	69.03	69.92	519,700	69.92
Apr 17, 2013	69.47	69.70	68.65	69.38	417,700	69.38
Apr 16, 2013	69.30	69.97	68.73	69.96	315,800	69.96
Apr 15, 2013	69.93	70.26	68.90	68.93	776,900	68.93
Apr 12, 2013	70.18	70.49	70.01	70.29	416,300	70.29
Apr 11, 2013	70.41	70.67	70.09	70.34	345,300	70.34
Apr 10, 2013	69.89	70.55	69.73	70.30	466,400	70.30
Apr 9, 2013	70.20	70.39	69.67	69.68	376,700	69.68
Apr 8, 2013	69.91	70.40	69.71	70.39	400,200	70.39
Apr 8, 2013	0.417 Dividend
Apr 5, 2013	69.93	70.53	69.75	70.40	354,900	69.98
Apr 4, 2013	69.92	70.58	69.87	70.40	671,900	69.98
Apr 3, 2013	70.74	70.92	69.77	69.82	912,800	69.41
Apr 2, 2013	70.27	70.77	70.14	70.60	449,500	70.18
Apr 1, 2013	69.96	70.27	69.80	70.20	327,400	69.78
Mar 28, 2013	69.51	70.16	69.44	69.98	719,600	69.57
Mar 27, 2013	69.20	69.86	68.93	69.54	377,900	69.13
Mar 26, 2013	69.09	69.60	68.43	69.57	592,400	69.16
Mar 25, 2013	68.62	69.07	68.47	68.85	486,000	68.44
Mar 22, 2013	68.43	68.75	67.95	68.45	399,000	68.04
Mar 21, 2013	67.51	68.39	67.21	68.33	837,800	67.93
Mar 20, 2013	67.10	67.78	66.94	67.62	560,800	67.22
Mar 19, 2013	67.26	67.61	66.58	66.89	672,600	66.49
Mar 18, 2013	67.42	68.26	67.07	67.62	999,500	67.22
Mar 15, 2013	64.69	67.88	64.41	67.63	2,731,300	67.23
Mar 14, 2013	61.22	61.39	60.74	61.35	552,200	60.99
Mar 13, 2013	60.33	60.91	60.24	60.82	403,800	60.46
Mar 12, 2013	60.28	60.45	60.01	60.32	641,200	59.96
Mar 11, 2013	59.90	60.45	59.75	60.37	523,800	60.01
Mar 8, 2013	59.48	60.03	59.34	60.01	468,100	59.65
Mar 7, 2013	59.49	59.53	59.14	59.25	391,900	58.90
Mar 6, 2013	59.17	59.52	58.88	59.51	637,900	59.16
Mar 5, 2013	58.34	59.06	58.24	59.06	580,200	58.71
Mar 4, 2013	57.67	58.35	57.56	58.30	606,800	57.95
Mar 1, 2013	57.64	57.96	57.35	57.81	1,121,600	57.47
Feb 28, 2013	57.80	58.10	57.60	57.91	1,166,000	57.57
Feb 27, 2013	57.63	61.39	55.39	58.23	1,227,900	57.89
Feb 26, 2013	58.81	59.02	58.03	58.61	774,100	58.26
Feb 25, 2013	59.93	60.07	58.60	58.61	480,400	58.26
Feb 22, 2013	59.34	59.87	59.27	59.80	298,400	59.45
Feb 21, 2013	59.36	59.48	59.04	59.14	345,100	58.79
Feb 20, 2013	59.82	59.99	59.41	59.41	248,000	59.06
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On OGE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

OGE Energy Corp. (OGE)