OGE - OGE Energy Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201831.5831.9731.5231.9031.90746,869
Jan 22, 201831.5231.8031.4731.5731.571,242,100
Jan 19, 201831.3831.6531.2331.4231.421,168,100
Jan 18, 201831.7831.7831.1831.3331.332,435,000
Jan 17, 201831.0731.4631.0531.4031.401,309,800
Jan 16, 201830.7631.0530.7630.9830.981,585,100
Jan 12, 201831.2231.3830.7030.7430.741,424,700
Jan 11, 201831.5031.8331.1931.2531.251,883,200
Jan 10, 201831.9231.9930.8830.8930.892,064,200
Jan 09, 201832.3932.4132.0332.1032.101,039,800
Jan 09, 20180.333 Dividend
Jan 08, 201832.5832.8432.3632.7532.421,229,900
Jan 05, 201832.7032.8332.4732.5032.171,368,100
Jan 04, 201832.6832.8932.4832.6032.271,459,300
Jan 03, 201832.6632.9732.5832.6632.331,307,300
Jan 02, 201833.0033.0732.5432.6732.341,170,600
Dec 29, 201733.0833.1532.8832.9132.581,051,900
Dec 28, 201732.8333.0232.7733.0032.661,186,800
Dec 27, 201732.8432.9732.6032.7532.421,150,400
Dec 26, 201733.0633.2032.8332.8332.50935,300
Dec 22, 201732.7633.1032.7033.0132.67754,600
Dec 21, 201732.8433.0232.6532.6632.33655,700
Dec 20, 201733.3833.4832.8732.9732.63829,000
Dec 19, 201733.8233.9333.3133.3433.001,160,400
Dec 18, 201734.1934.4033.7833.8133.47880,800
Dec 15, 201733.8534.3433.8034.1533.801,854,400
Dec 14, 201733.8534.1033.4733.8533.51831,500
Dec 13, 201734.0834.1933.8733.8933.55643,100
Dec 12, 201734.4134.7234.0434.0533.70800,100
Dec 11, 201734.3434.5834.2634.5534.201,044,700
Dec 08, 201734.6534.6534.3034.4634.11981,100
Dec 07, 201734.1934.6534.0034.6534.301,185,600
Dec 06, 201734.2134.4333.9734.1333.781,253,800
Dec 05, 201735.0835.1334.1534.2733.921,427,400
Dec 04, 201735.3835.6735.0535.0534.69956,000
Dec 01, 201735.9036.0035.1135.2334.871,779,800
Nov 30, 201735.2635.8035.2635.7635.401,606,000
Nov 29, 201735.3135.5635.2035.2834.92610,100
Nov 28, 201735.2235.4135.1735.4035.04529,200
Nov 27, 201734.9335.2334.8135.1334.77632,400
Nov 24, 201734.9834.9934.7934.9034.55389,300
Nov 22, 201734.8334.9534.7234.9134.56610,000
Nov 21, 201734.9335.0634.8134.8234.47989,600
Nov 20, 201735.0635.2734.8734.9434.58582,700
Nov 17, 201735.4035.5035.1635.2034.84830,200
Nov 16, 201735.6035.6735.4035.4435.08991,400
Nov 15, 201735.8936.0135.5035.5535.19983,300
Nov 14, 201735.0635.8735.0635.8535.491,753,000
Nov 13, 201735.0235.4334.8935.1234.762,885,900
Nov 10, 201735.3835.4834.9335.0134.651,318,000
Nov 09, 201735.6235.7735.3035.5335.171,032,600
Nov 08, 201735.8236.0035.6235.7335.371,138,900
Nov 07, 201735.4535.9435.3335.8435.482,088,500
Nov 06, 201735.6935.7935.3535.3835.021,441,800
Nov 03, 201735.9036.2235.6035.6335.271,688,000
Nov 02, 201736.2036.7336.0036.0635.691,355,700
Nov 01, 201736.9437.0236.6036.6036.23878,300
Oct 31, 201736.8437.0036.8036.8436.47804,100
Oct 30, 201737.0137.2036.8036.9036.521,135,700
Oct 27, 201736.7637.2036.7637.0836.701,202,600
Oct 26, 201736.9437.3036.8136.8236.451,124,900
Oct 25, 201736.9536.9536.3536.7336.361,057,900
Oct 24, 201737.1537.3236.8137.0036.621,202,300
Oct 23, 201737.2937.2937.0537.2336.85666,900
Oct 20, 201736.9137.2136.8737.0936.71542,500
Oct 19, 201736.8737.0136.8136.9236.54845,100
Oct 18, 201736.9137.0436.8636.8736.50745,900
Oct 17, 201736.7137.0136.6236.9236.54585,200
Oct 16, 201736.8136.9736.7036.7236.35476,400
Oct 13, 201737.0037.3036.7936.8236.45694,500
Oct 12, 201736.4736.8936.3936.8536.48710,200
Oct 11, 201736.1336.8936.0736.4736.10984,900
Oct 10, 201735.8736.2635.8136.2035.83715,900
Oct 09, 201735.6735.7935.6535.7535.39854,200
Oct 06, 201735.0535.6235.0035.5835.221,897,200
Oct 06, 20170.333 Dividend
Oct 05, 201736.2136.3636.0436.3235.62889,000
Oct 04, 201736.1636.1835.8936.1535.45926,200
Oct 03, 201736.1436.2335.9236.1635.46887,700
Oct 02, 201736.1036.2435.9636.1735.47933,200
Sep 29, 201736.1436.1535.8236.0335.34836,900
Sep 28, 201735.9236.1935.7936.1835.48596,300
Sep 27, 201736.0436.3935.7036.0235.331,076,000
Sep 26, 201736.2636.2835.9736.1835.48878,200
Sep 25, 201735.8836.3235.7736.2735.57857,300
Sep 22, 201735.9936.1435.6935.8435.15731,500
Sep 21, 201736.0436.2435.8735.8835.19443,000
Sep 20, 201736.3336.4135.8636.1135.42651,500
Sep 19, 201736.2536.4136.1636.2535.55671,400
Sep 18, 201736.3336.3935.9936.2235.52537,500
Sep 15, 201736.2736.3736.0336.3135.611,245,200
Sep 14, 201735.9536.3735.7736.2735.57702,700
Sep 13, 201736.2036.2435.9435.9535.26970,500
Sep 12, 201736.5836.6736.0836.1635.46888,600
Sep 11, 201736.1436.6635.9036.5935.89653,500
Sep 08, 201735.9636.2135.7336.1535.451,014,600
Sep 07, 201735.6936.0635.6436.0235.331,057,400
Sep 06, 201735.6835.8335.5735.7035.01906,600
Sep 05, 201735.8635.9335.5535.5834.90799,900
Sep 01, 201735.8736.0035.6735.7635.07603,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...