OGE Energy Corporation (OGE) Historical Stock Data
42.83 ↑0.05 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OGE is up 0.09% a day on average. There have been 15 days where OGE Energy Corporation closed green and 15 days where OGE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 43.06 | 42.83 | ↓$0.23 (-0.53%) | 42.61 | 43.14 | 1.09M |
| 2024-12-02 | 44.00 | 42.78 | ↓$1.22 (-2.77%) | 42.69 | 44.00 | 0.94M |
| 2024-11-29 | 43.97 | 43.96 | ↓$0.01 (-0.02%) | 43.87 | 44.19 | 448.10K |
| 2024-11-27 | 44.04 | 44.08 | ↑$0.04 (0.09%) | 43.97 | 44.41 | 650.67K |
| 2024-11-26 | 43.94 | 44.04 | ↑$0.10 (0.23%) | 43.74 | 44.14 | 791.94K |
| 2024-11-25 | 44.00 | 43.85 | ↓$0.15 (-0.34%) | 43.53 | 44.32 | 1.36M |
| 2024-11-22 | 44.01 | 43.81 | ↓$0.20 (-0.45%) | 43.75 | 44.34 | 1.23M |
| 2024-11-21 | 43.11 | 43.81 | ↑$0.70 (1.62%) | 43.07 | 43.87 | 568.62K |
| 2024-11-20 | 43.14 | 43.11 | ↓$0.03 (-0.07%) | 42.77 | 43.26 | 589.55K |
| 2024-11-19 | 42.83 | 43.17 | ↑$0.34 (0.79%) | 42.36 | 43.21 | 1.11M |
| 2024-11-18 | 42.66 | 43.07 | ↑$0.41 (0.96%) | 42.65 | 43.22 | 1.06M |
| 2024-11-15 | 41.92 | 42.79 | ↑$0.87 (2.08%) | 41.88 | 42.87 | 1.16M |
| 2024-11-14 | 42.95 | 41.80 | ↓$1.15 (-2.68%) | 41.71 | 43.03 | 1.52M |
| 2024-11-13 | 43.53 | 42.95 | ↓$0.58 (-1.33%) | 42.78 | 43.81 | 1.21M |
| 2024-11-12 | 43.81 | 43.32 | ↓$0.49 (-1.12%) | 42.97 | 44.09 | 2.15M |
| 2024-11-11 | 42.79 | 43.77 | ↑$0.98 (2.29%) | 42.79 | 43.96 | 1.47M |
| 2024-11-08 | 42.37 | 42.90 | ↑$0.53 (1.25%) | 42.19 | 42.96 | 1.52M |
| 2024-11-07 | 42.19 | 42.14 | ↓$0.05 (-0.12%) | 41.95 | 42.50 | 1.67M |
| 2024-11-06 | 41.48 | 42.19 | ↑$0.71 (1.71%) | 41.10 | 42.26 | 1.99M |
| 2024-11-05 | 39.42 | 41.03 | ↑$1.61 (4.08%) | 39.10 | 41.05 | 1.57M |
| 2024-11-04 | 39.57 | 39.84 | ↑$0.27 (0.68%) | 39.57 | 40.18 | 2.10M |
| 2024-11-01 | 40.08 | 39.66 | ↓$0.42 (-1.05%) | 39.61 | 40.66 | 2.55M |
| 2024-10-31 | 39.92 | 39.99 | ↑$0.07 (0.18%) | 39.78 | 40.32 | 1.39M |
| 2024-10-30 | 40.21 | 39.69 | ↓$0.52 (-1.29%) | 39.68 | 40.26 | 0.92M |
| 2024-10-29 | 40.29 | 40.03 | ↓$0.26 (-0.65%) | 39.86 | 40.41 | 0.99M |
| 2024-10-28 | 40.63 | 40.65 | ↑$0.02 (0.05%) | 40.55 | 40.83 | 810.15K |
| 2024-10-25 | 41.21 | 40.47 | ↓$0.74 (-1.80%) | 40.36 | 41.23 | 848.76K |
| 2024-10-24 | 41.07 | 40.98 | ↓$0.09 (-0.22%) | 40.89 | 41.24 | 753.77K |
| 2024-10-23 | 40.68 | 41.02 | ↑$0.34 (0.84%) | 40.60 | 41.02 | 565.36K |
| 2024-10-22 | 40.55 | 40.72 | ↑$0.17 (0.42%) | 40.27 | 40.80 | 823.02K |
Create an account or log in to view more rows.
$OGE Move up
let's buy
$OGE To the moon!!
$OGE HODL!!!
$OGE let it ride
$OGE Powell save me
$OGE YALL READY????????
$OGE Silly Bears tricks are for kids
$OGE it's going down??
$OGE hold
$OGE over a thousand shares in now