OGE Energy Corp. (OGE)
NYSE: OGE
· Real-Time Price · USD
45.92
0.47 (1.03%)
At close: Oct 03, 2025, 3:59 PM
45.92
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
OGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.51 | 46.13 | 45.47 | 45.92 | 45.92 | 1.03% | 906,927 |
| Oct 2, 2025 | 45.50 | 45.59 | 45.14 | 45.45 | 45.45 | -0.57% | 1,050,800 |
| Oct 1, 2025 | 46.41 | 46.46 | 45.69 | 45.71 | 45.71 | -1.21% | 1,104,500 |
| Sep 30, 2025 | 45.89 | 46.36 | 45.88 | 46.27 | 46.27 | 0.81% | 1,090,300 |
| Sep 29, 2025 | 45.77 | 45.95 | 45.30 | 45.90 | 45.90 | 0.37% | 1,626,300 |
| Sep 26, 2025 | 45.28 | 45.82 | 45.27 | 45.73 | 45.73 | 1.42% | 666,746 |
| Sep 25, 2025 | 45.46 | 45.71 | 45.04 | 45.09 | 45.09 | -0.49% | 758,500 |
| Sep 24, 2025 | 44.86 | 45.33 | 44.73 | 45.31 | 45.31 | 1.16% | 1,342,403 |
| Sep 23, 2025 | 44.25 | 44.86 | 44.09 | 44.79 | 44.79 | 1.15% | 770,545 |
| Sep 22, 2025 | 44.20 | 44.41 | 44.03 | 44.28 | 44.28 | 0.34% | 2,195,400 |
| Sep 19, 2025 | 44.01 | 44.30 | 43.70 | 44.13 | 44.13 | 0.59% | 1,933,500 |
| Sep 18, 2025 | 43.81 | 44.13 | 43.75 | 43.87 | 43.87 | -0.54% | 1,204,028 |
| Sep 17, 2025 | 43.90 | 44.44 | 43.86 | 44.11 | 44.11 | 1.08% | 1,084,600 |
| Sep 16, 2025 | 44.26 | 44.44 | 43.60 | 43.64 | 43.64 | -1.60% | 999,959 |
| Sep 15, 2025 | 44.35 | 44.67 | 44.33 | 44.35 | 44.35 | -0.27% | 665,800 |
| Sep 12, 2025 | 44.13 | 44.63 | 44.13 | 44.47 | 44.47 | 0.61% | 893,512 |
| Sep 11, 2025 | 44.07 | 44.28 | 43.82 | 44.20 | 44.20 | 0.59% | 824,600 |
| Sep 10, 2025 | 43.75 | 43.99 | 43.64 | 43.94 | 43.94 | 0.34% | 778,931 |
| Sep 9, 2025 | 43.41 | 43.93 | 43.29 | 43.79 | 43.79 | 0.76% | 1,014,400 |
| Sep 8, 2025 | 44.15 | 44.34 | 43.23 | 43.46 | 43.46 | -1.56% | 993,700 |
Page 1 of 136