OGE - OGE Energy Corp.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201736.9137.2136.8737.0937.09542,500
Oct 19, 201736.8737.0136.8136.9236.92845,100
Oct 18, 201736.9137.0436.8636.8736.87745,900
Oct 17, 201736.7137.0136.6236.9236.92585,200
Oct 16, 201736.8136.9736.7036.7236.72476,400
Oct 13, 201737.0037.3036.7936.8236.82694,500
Oct 12, 201736.4736.8936.3936.8536.85710,200
Oct 11, 201736.1336.8936.0736.4736.47984,900
Oct 10, 201735.8736.2635.8136.2036.20715,900
Oct 09, 201735.6735.7935.6535.7535.75854,200
Oct 06, 201735.0535.6235.0035.5835.581,897,200
Oct 06, 20170.333 Dividend
Oct 05, 201736.2136.3636.0436.3235.99889,000
Oct 04, 201736.1636.1835.8936.1535.82926,200
Oct 03, 201736.1436.2335.9236.1635.83887,700
Oct 02, 201736.1036.2435.9636.1735.84933,200
Sep 29, 201736.1436.1535.8236.0335.70836,900
Sep 28, 201735.9236.1935.7936.1835.85596,300
Sep 27, 201736.0436.3935.7036.0235.691,076,000
Sep 26, 201736.2636.2835.9736.1835.85878,200
Sep 25, 201735.8836.3235.7736.2735.94857,300
Sep 22, 201735.9936.1435.6935.8435.51731,500
Sep 21, 201736.0436.2435.8735.8835.55443,000
Sep 20, 201736.3336.4135.8636.1135.78651,500
Sep 19, 201736.2536.4136.1636.2535.92671,400
Sep 18, 201736.3336.3935.9936.2235.89537,500
Sep 15, 201736.2736.3736.0336.3135.981,245,200
Sep 14, 201735.9536.3735.7736.2735.94702,700
Sep 13, 201736.2036.2435.9435.9535.62970,500
Sep 12, 201736.5836.6736.0836.1635.83888,600
Sep 11, 201736.1436.6635.9036.5936.25653,500
Sep 08, 201735.9636.2135.7336.1535.821,014,600
Sep 07, 201735.6936.0635.6436.0235.691,057,400
Sep 06, 201735.6835.8335.5735.7035.37906,600
Sep 05, 201735.8635.9335.5535.5835.25799,900
Sep 01, 201735.8736.0035.6735.7635.43603,500
Aug 31, 201736.1236.2135.7035.7235.391,304,900
Aug 30, 201736.1336.2035.9936.1135.78531,500
Aug 29, 201736.4236.5136.1236.1835.85521,300
Aug 28, 201736.2636.4136.2036.4136.08819,400
Aug 25, 201736.3636.3636.2036.2235.89611,000
Aug 24, 201736.2936.3236.0936.2635.93378,400
Aug 23, 201736.0936.2935.9536.2935.96506,400
Aug 22, 201735.8036.1235.7336.1235.79468,900
Aug 21, 201735.6135.8535.5335.7635.43545,400
Aug 18, 201735.4035.6235.2635.5935.26857,200
Aug 17, 201735.6335.7435.3735.3935.07556,700
Aug 16, 201735.5135.7535.5135.6535.32930,700
Aug 15, 201735.3135.6035.2535.5135.18993,200
Aug 14, 201735.5435.7335.4235.4735.141,217,500
Aug 11, 201735.6135.7335.2735.4235.10774,800
Aug 10, 201736.0336.0335.5335.7035.371,002,200
Aug 09, 201736.3036.4035.8936.0335.70982,400
Aug 08, 201736.1536.3636.0236.2435.911,148,500
Aug 07, 201735.9136.2835.7736.2235.89935,100
Aug 04, 201735.9036.1435.7835.9135.58796,500
Aug 03, 201735.3536.0435.3536.0135.681,038,500
Aug 02, 201735.7535.9135.5535.7435.411,031,000
Aug 01, 201735.9636.1035.8335.9035.57752,000
Jul 31, 201735.8435.9235.6835.8635.53681,000
Jul 28, 201735.8035.9235.6235.8035.47699,900
Jul 27, 201735.5435.8335.5435.8135.48579,000
Jul 26, 201735.5935.7035.4935.6235.29571,000
Jul 25, 201735.6535.8535.5535.6535.321,178,200
Jul 24, 201735.5335.6935.3335.5835.25938,200
Jul 21, 201735.0835.4235.0835.4235.10578,800
Jul 20, 201735.1535.3635.0135.2034.88694,900
Jul 19, 201734.9535.0034.6834.9934.67998,500
Jul 18, 201734.8034.9034.2634.8234.50692,900
Jul 17, 201734.6134.7334.3234.6934.37447,600
Jul 14, 201734.7034.9034.5334.5734.25912,900
Jul 13, 201734.6234.6534.3034.4434.12814,600
Jul 12, 201734.4534.6734.4534.6434.321,003,900
Jul 11, 201734.3334.4333.9534.1433.83928,500
Jul 10, 201734.2834.4634.1934.2133.90839,600
Jul 07, 201734.2234.3834.1734.2233.91680,100
Jul 06, 201734.3134.3134.0934.2333.921,020,500
Jul 06, 20170.303 Dividend
Jul 05, 201734.8534.9034.3534.6434.02939,800
Jul 03, 201734.8435.0134.6434.8334.21675,400
Jun 30, 201734.9735.0834.7534.7934.17948,200
Jun 29, 201734.9435.1034.6734.9034.28813,800
Jun 28, 201735.5835.7035.0835.1034.47938,700
Jun 27, 201735.8035.9035.3735.4134.781,056,400
Jun 26, 201735.5335.8235.2535.8035.16903,800
Jun 23, 201735.4735.5935.3435.4734.841,541,900
Jun 22, 201735.3735.5735.1635.4934.86873,200
Jun 21, 201735.4635.5435.1135.3234.691,120,800
Jun 20, 201735.7435.8435.2935.4334.801,208,900
Jun 19, 201736.5036.5835.6535.8135.171,523,700
Jun 16, 201735.9637.2535.9636.4735.822,758,100
Jun 15, 201735.4836.0735.4535.9935.351,351,700
Jun 14, 201735.7436.0435.3835.6435.001,288,600
Jun 13, 201735.5035.5535.3035.5334.90809,400
Jun 12, 201735.4135.6735.4135.5334.901,217,500
Jun 09, 201735.4935.6235.2635.3734.741,181,900
Jun 08, 201735.4635.6535.3235.5734.94821,300
Jun 07, 201735.8635.8635.5735.5834.95865,300
Jun 06, 201735.7335.9535.6035.8035.16846,400
Jun 05, 201735.8135.8935.6035.7235.08762,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...