U.S. Markets closed

OGE Energy Corp. (OGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
33.28+0.34 (+1.03%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 202032.6833.4232.5133.2833.281,391,700
Aug 06, 202032.7233.7332.3732.9432.941,223,100
Aug 05, 202033.1233.1232.2132.2132.211,069,900
Aug 04, 202032.3133.1532.2832.9732.97809,900
Aug 03, 202032.7832.7832.0132.3632.36687,000
Jul 31, 202032.5633.0432.1532.9032.90920,400
Jul 30, 202032.5633.1132.3832.9932.991,304,800
Jul 29, 202032.7933.1032.6233.0333.03906,500
Jul 28, 202032.5132.9832.4032.7832.78833,700
Jul 27, 202032.7532.7932.2132.3932.39913,200
Jul 24, 202033.2333.5432.6632.9732.971,237,700
Jul 23, 202033.1933.3632.8033.1033.101,023,300
Jul 22, 202032.1033.2431.9133.1933.191,222,400
Jul 21, 202031.6732.5531.4232.3032.301,451,400
Jul 20, 202032.1532.3031.3731.3931.39934,200
Jul 17, 202031.9832.4531.8432.3832.38873,200
Jul 16, 202031.9832.4131.7931.9031.901,307,700
Jul 15, 202032.2732.8731.9331.9831.981,949,600
Jul 14, 202031.3331.9931.3131.8131.811,452,900
Jul 13, 202030.9931.8130.8931.3331.331,483,600
Jul 10, 202029.9831.0229.8930.9630.961,413,100
Jul 09, 202030.3030.3629.4429.9729.972,032,600
Jul 09, 20200.388 Dividend
Jul 08, 202030.5930.9530.3030.7930.401,736,600
Jul 07, 202031.0131.3730.4130.8230.431,777,500
Jul 06, 202031.0031.4330.2030.5230.141,128,300
Jul 02, 202030.9231.3230.5130.6330.24955,500
Jul 01, 202030.3230.7830.0030.5230.141,212,400
Jun 30, 202030.2830.4930.0230.3629.981,131,100
Jun 29, 202029.7930.5529.4730.4030.021,058,400
Jun 26, 202029.8830.3329.2229.3729.002,056,400
Jun 25, 202030.2730.2729.4930.0629.681,710,100
Jun 24, 202030.5030.5829.8530.3429.961,729,500
Jun 23, 202031.3231.4130.4830.5830.191,588,400
Jun 22, 202030.5631.2030.3230.8430.451,622,800
Jun 19, 202031.1931.6130.5230.5430.162,970,700
Jun 18, 202030.5931.1630.5030.9830.591,134,800
Jun 17, 202031.4531.4530.5930.9630.571,083,200
Jun 16, 202032.2432.5831.0831.2930.901,296,800
Jun 15, 202030.0131.6129.6431.2230.831,547,000
Jun 12, 202031.2831.4130.1230.8630.471,798,100
Jun 11, 202031.7531.7530.2030.4130.031,902,300
Jun 10, 202033.9633.9632.7232.7332.321,731,600
Jun 09, 202034.3034.3032.7433.5333.112,188,600
Jun 08, 202033.8434.9133.6134.8034.361,614,700
Jun 05, 202033.4034.5433.4033.6033.181,628,900
Jun 04, 202032.9032.9232.1832.6632.251,526,800
Jun 03, 202032.4833.2432.3133.0032.581,317,500
Jun 02, 202032.3832.4731.5532.1831.771,915,500
Jun 01, 202031.2932.4231.0632.1431.731,828,600
May 29, 202031.7031.9430.9231.3230.935,838,700
May 28, 202031.9532.1531.5031.8931.491,830,600
May 27, 202032.4132.9431.2831.4231.021,794,700
May 26, 202031.9832.4331.7431.8331.431,783,500
May 22, 202030.6430.8630.5130.8030.411,490,300
May 21, 202031.0431.4530.5730.6830.291,638,300
May 20, 202030.5031.4230.5031.1230.731,482,100
May 19, 202030.6730.9430.1530.1529.771,081,000
May 18, 202029.6031.0329.5130.7930.401,019,100
May 15, 202029.1329.2728.2028.5328.171,435,700
May 14, 202028.4729.4127.9629.3428.971,377,600
May 13, 202029.8230.0528.4328.8628.501,987,000
May 12, 202030.4830.6929.9029.9429.561,296,500
May 11, 202030.6631.0529.9530.5330.152,109,900
May 08, 202030.2031.4830.1331.0530.662,221,000
May 07, 202029.5630.7228.9529.2928.921,950,600
May 06, 202030.4230.6229.1129.2528.881,509,500
May 05, 202030.7431.0930.2130.3229.941,071,300
May 04, 202030.0530.5729.6730.4630.08832,700
May 01, 202031.0031.2930.1430.3129.93874,000
Apr 30, 202032.3332.4231.3331.5231.121,604,400
Apr 29, 202033.1933.3332.3232.5132.101,302,300
Apr 28, 202032.9633.6032.2932.4332.021,159,100
Apr 27, 202031.5332.4631.5332.2031.791,181,100
Apr 24, 202030.9631.4930.4331.2730.881,430,800
Apr 23, 202030.7031.1230.3230.7030.311,015,500
Apr 22, 202029.9630.9829.7130.6930.301,014,600
Apr 21, 202029.5730.0529.2929.4629.091,779,100
Apr 20, 202031.4631.5930.1630.2529.871,339,000
Apr 17, 202031.2932.2331.0831.7131.311,300,600
Apr 16, 202031.3431.7730.6630.7330.342,249,200
Apr 15, 202031.7532.2831.0031.1530.761,704,200
Apr 14, 202032.5833.2332.5832.9332.521,466,900
Apr 13, 202032.3132.5031.1531.9731.571,689,300
Apr 09, 202032.0333.7731.8732.5232.111,524,500
Apr 08, 202029.4231.6429.3031.2930.901,774,100
Apr 08, 20200.388 Dividend
Apr 07, 202030.1330.7529.4529.7929.031,796,000
Apr 06, 202027.7429.1527.5528.9628.221,750,300
Apr 03, 202028.8329.0426.3726.5825.902,981,900
Apr 02, 202028.6229.9228.0729.1228.383,099,400
Apr 01, 202029.5330.1528.4929.0828.341,854,400
Mar 31, 202031.6731.7730.5030.7329.952,649,200
Mar 30, 202032.0632.4530.6931.9031.092,482,100
Mar 27, 202030.0633.1330.0632.0131.192,378,700
Mar 26, 202029.2531.4229.0331.3730.572,290,300
Mar 25, 202027.0030.2226.3129.0628.323,128,500
Mar 24, 202024.8927.2224.5027.0326.342,394,500
Mar 23, 202024.7025.2023.0123.6723.072,338,100
Mar 20, 202027.3928.0825.3025.7125.063,239,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...