OGE Energy Corp. (OGE)
44.65
-0.47 (-1.04%)
At close: Mar 05, 2025, 3:59 PM
44.30
-0.77%
Pre-market: Mar 06, 2025, 04:12 AM EST
OGE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 44.91 | 45.13 | 44.36 | 44.65 | -0.47 | -1.04% | 1,531,400 |
| Mar 4, 2025 | 46.28 | 46.54 | 45.06 | 45.12 | -1.20 | -2.59% | 1,305,200 |
| Mar 3, 2025 | 45.99 | 46.54 | 45.57 | 46.32 | 0.04 | 0.09% | 1,895,500 |
| Feb 28, 2025 | 45.43 | 46.28 | 45.31 | 46.28 | 1.13 | 2.50% | 1,710,200 |
| Feb 27, 2025 | 44.98 | 45.48 | 44.75 | 45.15 | -0.27 | -0.59% | 1,217,251 |
| Feb 26, 2025 | 45.10 | 45.69 | 44.80 | 45.42 | 0.16 | 0.35% | 1,568,940 |
| Feb 25, 2025 | 45.37 | 45.40 | 44.79 | 45.26 | 0.11 | 0.24% | 1,212,200 |
| Feb 24, 2025 | 45.34 | 45.60 | 44.79 | 45.15 | -0.05 | -0.11% | 1,164,120 |
| Feb 21, 2025 | 44.26 | 45.32 | 44.04 | 45.20 | 0.90 | 2.03% | 1,442,700 |
| Feb 20, 2025 | 43.64 | 44.43 | 43.45 | 44.30 | 0.28 | 0.64% | 1,540,900 |
| Feb 19, 2025 | 43.33 | 44.72 | 42.89 | 44.02 | 0.16 | 0.36% | 2,224,126 |
| Feb 18, 2025 | 43.64 | 44.00 | 43.51 | 43.86 | 0.33 | 0.76% | 782,400 |
| Feb 14, 2025 | 43.88 | 44.19 | 43.45 | 43.53 | -0.19 | -0.43% | 666,700 |
| Feb 13, 2025 | 43.50 | 43.88 | 43.39 | 43.72 | 0.35 | 0.81% | 596,622 |
| Feb 12, 2025 | 42.82 | 43.43 | 42.74 | 43.37 | -0.03 | -0.07% | 578,618 |
| Feb 11, 2025 | 42.75 | 43.47 | 42.46 | 43.40 | 0.56 | 1.31% | 638,900 |
| Feb 10, 2025 | 42.73 | 43.03 | 42.30 | 42.84 | 0.14 | 0.33% | 665,700 |
| Feb 7, 2025 | 42.42 | 42.90 | 42.14 | 42.70 | 0.19 | 0.45% | 760,135 |
| Feb 6, 2025 | 42.79 | 42.84 | 42.21 | 42.51 | -0.11 | -0.26% | 655,500 |
| Feb 5, 2025 | 42.78 | 42.99 | 42.53 | 42.62 | 0.25 | 0.59% | 665,417 |
| Feb 4, 2025 | 42.05 | 42.47 | 41.60 | 42.37 | 0.07 | 0.17% | 1,455,800 |
| Feb 3, 2025 | 41.69 | 42.40 | 41.51 | 42.30 | 0.07 | 0.17% | 900,200 |
| Jan 31, 2025 | 42.56 | 42.84 | 42.05 | 42.23 | -0.49 | -1.15% | 1,272,005 |
| Jan 30, 2025 | 42.59 | 42.95 | 42.49 | 42.72 | 0.63 | 1.50% | 693,800 |
| Jan 29, 2025 | 42.18 | 42.48 | 41.93 | 42.09 | -0.05 | -0.12% | 555,956 |
| Jan 28, 2025 | 42.74 | 42.80 | 41.82 | 42.14 | -0.55 | -1.29% | 732,500 |
| Jan 27, 2025 | 42.95 | 43.39 | 41.69 | 42.69 | -0.51 | -1.18% | 1,764,515 |
| Jan 24, 2025 | 43.00 | 43.43 | 43.00 | 43.20 | 0.08 | 0.19% | 1,129,214 |
| Jan 23, 2025 | 42.60 | 43.23 | 42.42 | 43.12 | 0.62 | 1.46% | 1,092,737 |
| Jan 22, 2025 | 43.25 | 43.25 | 42.45 | 42.50 | -0.86 | -1.98% | 759,823 |
| Jan 21, 2025 | 42.96 | 43.62 | 42.96 | 43.36 | 0.79 | 1.86% | 900,600 |
| Jan 17, 2025 | 42.10 | 42.73 | 42.10 | 42.57 | 0.20 | 0.47% | 751,004 |
| Jan 16, 2025 | 41.08 | 42.39 | 41.03 | 42.37 | 1.29 | 3.14% | 854,100 |
| Jan 15, 2025 | 41.23 | 41.44 | 40.92 | 41.08 | 0.34 | 0.83% | 563,200 |
| Jan 14, 2025 | 40.20 | 40.87 | 40.14 | 40.74 | 0.71 | 1.77% | 607,000 |
| Jan 13, 2025 | 39.80 | 40.04 | 39.41 | 40.03 | 0.27 | 0.68% | 953,011 |
| Jan 10, 2025 | 40.50 | 40.71 | 39.71 | 39.76 | -1.09 | -2.67% | 858,400 |
| Jan 8, 2025 | 40.30 | 40.89 | 40.11 | 40.85 | 0.30 | 0.74% | 681,300 |
| Jan 7, 2025 | 40.35 | 40.80 | 40.29 | 40.55 | 0.31 | 0.77% | 822,903 |
| Jan 6, 2025 | 41.17 | 41.17 | 40.07 | 40.24 | -1.35 | -3.25% | 1,039,729 |
| Jan 3, 2025 | 41.37 | 41.77 | 41.24 | 41.59 | 0.30 | 0.73% | 809,237 |
| Jan 2, 2025 | 41.54 | 41.59 | 41.16 | 41.29 | 0.04 | 0.10% | 839,248 |
| Dec 31, 2024 | 41.25 | 41.52 | 41.06 | 41.25 | 0.03 | 0.07% | 857,600 |
| Dec 30, 2024 | 41.24 | 41.40 | 40.76 | 41.22 | -0.08 | -0.19% | 890,500 |
| Dec 27, 2024 | 41.09 | 41.51 | 41.09 | 41.30 | -0.07 | -0.17% | 424,000 |
| Dec 26, 2024 | 41.27 | 41.57 | 41.24 | 41.37 | -0.13 | -0.31% | 468,100 |
| Dec 24, 2024 | 41.27 | 41.55 | 41.05 | 41.50 | 0.22 | 0.53% | 247,900 |
| Dec 23, 2024 | 40.93 | 41.37 | 40.58 | 41.28 | 0.27 | 0.66% | 930,200 |
| Dec 20, 2024 | 40.68 | 41.41 | 40.68 | 41.01 | 0.05 | 0.12% | 4,314,639 |
| Dec 19, 2024 | 40.51 | 41.31 | 40.51 | 40.96 | 0.44 | 1.09% | 1,036,400 |