OGE Energy Corp. (OGE)
43.71
-2.29 (-4.98%)
At close: Apr 04, 2025, 3:59 PM
43.45
-0.58%
After-hours: Apr 04, 2025, 07:55 PM EDT
OGE Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 45.88 | 46.22 | 43.30 | 43.66 | -2.34 | -5.09% | 3,237,912 |
| Apr 3, 2025 | 46.44 | 46.91 | 45.93 | 46.00 | -0.38 | -0.82% | 1,054,911 |
| Apr 2, 2025 | 46.17 | 46.49 | 45.77 | 46.38 | 0.25 | 0.54% | 1,057,800 |
| Apr 1, 2025 | 45.92 | 46.22 | 45.58 | 46.13 | 0.17 | 0.37% | 1,240,600 |
| Mar 31, 2025 | 45.61 | 46.29 | 45.38 | 45.96 | 0.47 | 1.03% | 1,744,536 |
| Mar 28, 2025 | 45.28 | 45.76 | 45.18 | 45.49 | 0.43 | 0.95% | 1,897,900 |
| Mar 27, 2025 | 45.07 | 45.35 | 44.85 | 45.06 | 0.23 | 0.51% | 998,100 |
| Mar 26, 2025 | 44.35 | 45.01 | 44.35 | 44.83 | 0.49 | 1.11% | 1,022,200 |
| Mar 25, 2025 | 44.95 | 44.98 | 44.04 | 44.34 | -0.76 | -1.69% | 1,253,900 |
| Mar 24, 2025 | 45.32 | 45.61 | 45.00 | 45.10 | 0.14 | 0.31% | 1,566,100 |
| Mar 21, 2025 | 45.14 | 45.43 | 44.67 | 44.96 | -0.30 | -0.66% | 3,377,900 |
| Mar 20, 2025 | 45.23 | 45.40 | 45.04 | 45.26 | 0.07 | 0.15% | 1,071,800 |
| Mar 19, 2025 | 44.74 | 45.23 | 44.59 | 45.19 | 0.42 | 0.94% | 1,607,816 |
| Mar 18, 2025 | 44.61 | 45.03 | 44.36 | 44.77 | -0.09 | -0.20% | 1,376,924 |
| Mar 17, 2025 | 45.15 | 45.31 | 44.33 | 44.86 | -0.20 | -0.44% | 4,507,606 |
| Mar 14, 2025 | 44.36 | 45.28 | 44.36 | 45.06 | 0.67 | 1.51% | 1,231,000 |
| Mar 13, 2025 | 44.52 | 45.05 | 44.21 | 44.39 | 0.04 | 0.09% | 746,700 |
| Mar 12, 2025 | 44.07 | 44.68 | 43.83 | 44.35 | 0.28 | 0.64% | 1,781,200 |
| Mar 11, 2025 | 44.42 | 44.73 | 43.92 | 44.07 | -0.19 | -0.43% | 1,496,600 |
| Mar 10, 2025 | 44.01 | 44.95 | 43.73 | 44.26 | 0.35 | 0.80% | 1,732,636 |
| Mar 7, 2025 | 44.10 | 44.46 | 43.69 | 43.91 | -0.14 | -0.32% | 1,283,901 |
| Mar 6, 2025 | 44.42 | 44.42 | 43.72 | 44.05 | -0.60 | -1.34% | 1,081,022 |
| 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 |