OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.11	48.20	47.08	47.98	-	-0.46%	826,257
Mar 6, 2026	48.10	48.38	47.41	48.20	48.20	-0.12%	1,641,509
Mar 5, 2026	48.51	48.61	48.00	48.26	48.26	-1.29%	1,782,641
Mar 4, 2026	48.73	49.06	48.09	48.89	48.89	0.14%	1,441,427
Mar 3, 2026	48.64	49.17	47.96	48.82	48.82	-0.87%	1,562,311
Mar 2, 2026	49.06	49.55	48.96	49.25	49.25	0.22%	1,528,140
Feb 27, 2026	48.71	49.18	48.60	49.14	49.14	1.15%	1,631,001
Feb 26, 2026	48.64	48.70	47.06	48.58	48.58	0.35%	1,428,867
Feb 25, 2026	48.28	48.61	47.38	48.41	48.41	0.04%	1,077,806
Feb 24, 2026	48.10	48.72	47.60	48.39	48.39	0.54%	1,605,625
Feb 23, 2026	46.97	48.21	46.97	48.13	48.13	1.65%	1,328,236
Feb 20, 2026	47.06	47.36	46.50	47.35	47.35	1.33%	1,452,249
Feb 19, 2026	46.98	47.14	46.49	46.73	46.73	0.52%	1,537,405
Feb 18, 2026	47.30	47.61	46.00	46.49	46.49	-0.87%	2,417,504
Feb 17, 2026	47.36	47.50	46.70	46.90	46.90	-0.17%	2,245,891
Feb 13, 2026	46.15	47.15	46.13	46.98	46.98	1.82%	1,661,955
Feb 12, 2026	45.45	46.59	45.29	46.14	46.14	1.99%	1,779,632
Feb 11, 2026	45.07	45.30	44.74	45.24	45.24	0.44%	1,643,034
Feb 10, 2026	44.41	45.31	44.14	45.04	45.04	1.67%	1,323,166
Feb 9, 2026	43.86	44.42	43.75	44.30	44.30	0.77%	1,570,357
Feb 6, 2026	44.27	44.68	43.75	43.96	43.96	-0.05%	1,546,781
Feb 5, 2026	43.95	44.17	43.55	43.98	43.98	0.76%	1,512,288
Feb 4, 2026	43.80	44.01	43.37	43.65	43.65	0.79%	1,329,890
Feb 3, 2026	43.00	43.88	43.00	43.31	43.31	0.53%	2,265,226
Feb 2, 2026	43.65	43.93	42.93	43.08	43.08	-1.37%	1,719,012
Jan 30, 2026	43.36	43.70	43.06	43.68	43.68	0.46%	1,738,464
Jan 29, 2026	43.70	44.10	43.17	43.48	43.48	-0.07%	1,355,115
Jan 28, 2026	43.84	44.05	43.39	43.51	43.51	-0.80%	1,226,733
Jan 27, 2026	43.26	43.87	43.18	43.86	43.86	1.36%	2,547,862
Jan 26, 2026	42.91	43.45	42.91	43.27	43.27	1.36%	1,723,346
Jan 23, 2026	43.16	43.19	42.29	42.69	42.69	-1.13%	3,089,015
Jan 22, 2026	43.70	43.72	43.08	43.18	43.18	-1.19%	1,745,931
Jan 21, 2026	44.04	44.17	43.39	43.70	43.70	-	1,280,623
Jan 20, 2026	42.91	43.90	42.91	43.70	43.70	0.14%	1,281,403
Jan 16, 2026	43.44	43.88	43.42	43.64	43.64	-0.18%	1,454,700
Jan 15, 2026	43.48	44.00	43.45	43.72	43.72	0.55%	1,277,924
Jan 14, 2026	42.98	43.70	42.98	43.48	43.48	1.19%	960,698
Jan 13, 2026	42.47	43.03	42.45	42.97	42.97	1.13%	1,153,009
Jan 12, 2026	42.68	43.06	42.40	42.49	42.49	-0.79%	1,270,644
Jan 9, 2026	42.90	43.37	42.74	42.83	42.83	0.28%	1,125,509
Jan 8, 2026	42.02	42.82	42.01	42.71	42.71	1.30%	1,363,028
Jan 7, 2026	42.77	42.82	41.94	42.16	42.16	-1.01%	910,828
Jan 6, 2026	42.10	42.66	41.94	42.59	42.59	0.97%	1,718,733
Jan 5, 2026	42.37	42.51	41.70	42.18	42.18	-1.63%	1,529,163
Jan 2, 2026	42.63	42.96	42.23	42.88	42.46	0.42%	2,236,127
Dec 31, 2025	42.95	43.10	42.45	42.70	42.28	-0.77%	1,394,038
Dec 30, 2025	42.94	43.12	42.83	43.03	42.60	0.30%	915,728
Dec 29, 2025	42.89	43.15	42.84	42.90	42.47	0.28%	1,158,301
Dec 26, 2025	42.95	43.09	42.65	42.78	42.36	-0.49%	785,487
Dec 24, 2025	43.14	43.20	42.89	42.99	42.56	0.02%	622,485
Dec 23, 2025	43.12	43.12	42.82	42.98	42.55	-0.12%	1,490,946
Dec 22, 2025	42.55	43.10	42.37	43.03	42.60	1.25%	1,401,711
Dec 19, 2025	43.15	43.34	42.43	42.50	42.08	-1.78%	2,198,687
Dec 18, 2025	43.12	43.46	43.02	43.27	42.84	0.46%	1,233,204
Dec 17, 2025	43.00	43.35	42.92	43.07	42.64	-	1,321,942
Dec 16, 2025	43.36	43.51	42.73	43.07	42.64	-0.30%	1,482,729
Dec 15, 2025	43.18	43.42	42.80	43.20	42.77	0.35%	977,169
Dec 12, 2025	42.75	43.06	42.56	43.05	42.62	1.01%	2,109,364
Dec 11, 2025	42.95	43.47	42.56	42.62	42.20	-0.63%	1,262,911
Dec 10, 2025	43.09	43.18	42.72	42.89	42.46	-0.42%	957,898
Dec 9, 2025	43.25	43.39	43.02	43.07	42.64	0.44%	1,497,694
Dec 8, 2025	43.29	43.49	42.84	42.88	42.46	-1.15%	1,109,682
Dec 5, 2025	43.49	43.66	43.26	43.38	42.95	-0.25%	794,821
Dec 4, 2025	44.09	44.32	43.47	43.49	43.06	-1.72%	1,184,814
Dec 3, 2025	44.54	44.67	43.88	44.25	43.81	-0.38%	1,724,671
Dec 2, 2025	44.94	45.02	44.34	44.42	43.98	-0.98%	2,461,745
Dec 1, 2025	45.44	45.54	44.72	44.86	44.42	-2.01%	1,586,941
Nov 28, 2025	45.76	45.80	45.50	45.78	45.33	0.62%	636,851
Nov 26, 2025	45.11	45.55	44.87	45.50	45.05	1.45%	1,700,030
Nov 25, 2025	44.75	45.32	44.75	44.85	44.41	0.22%	1,356,465
Nov 24, 2025	44.34	44.89	43.69	44.75	44.31	1.02%	2,172,796
Nov 21, 2025	43.29	44.52	43.10	44.30	43.86	0.39%	6,029,267
Nov 20, 2025	44.26	44.54	44.04	44.13	43.69	0.11%	696,776
Nov 19, 2025	44.15	44.49	43.95	44.08	43.64	-0.14%	1,219,760
Nov 18, 2025	44.71	44.94	44.02	44.14	43.70	-1.01%	1,453,969
Nov 17, 2025	45.00	45.26	44.53	44.59	44.15	-0.38%	980,652
Nov 14, 2025	44.97	45.09	44.34	44.76	44.32	-0.47%	1,300,125
Nov 13, 2025	45.50	45.61	44.92	44.97	44.52	-1.45%	984,182
Nov 12, 2025	45.30	45.69	45.26	45.63	45.18	0.55%	1,174,191
Nov 11, 2025	44.74	45.44	44.65	45.38	44.93	1.57%	1,304,023
Nov 10, 2025	44.15	44.81	44.15	44.68	44.24	0.81%	714,186
Nov 7, 2025	44.02	44.37	43.93	44.32	43.88	0.54%	1,034,175
Nov 6, 2025	44.00	44.59	44.00	44.08	43.64	0.07%	926,564
Nov 5, 2025	44.40	44.42	43.88	44.05	43.61	-0.54%	1,043,879
Nov 4, 2025	44.31	44.48	43.69	44.29	43.85	0.36%	1,316,176
Nov 3, 2025	44.01	44.22	43.30	44.13	43.69	-0.02%	1,269,678
Oct 31, 2025	44.12	44.51	43.91	44.14	43.70	-0.72%	1,495,856
Oct 30, 2025	44.58	45.15	44.24	44.46	44.02	0.11%	1,374,995
Oct 29, 2025	44.51	45.95	44.16	44.41	43.97	-2.16%	1,605,614
Oct 28, 2025	46.32	46.41	45.37	45.39	44.94	-2.35%	1,406,847
Oct 27, 2025	46.41	46.55	45.97	46.48	46.02	0.24%	708,075
Oct 24, 2025	46.40	46.55	46.14	46.37	45.91	0.39%	1,064,331
Oct 23, 2025	46.62	46.62	46.01	46.19	45.73	-0.56%	859,576
Oct 22, 2025	46.89	46.92	46.41	46.45	45.99	-0.45%	1,028,808
Oct 21, 2025	46.77	47.00	46.51	46.66	46.20	0.02%	883,273
Oct 20, 2025	46.80	46.99	46.47	46.65	46.19	0.32%	645,669
Oct 17, 2025	46.54	46.62	46.25	46.50	46.04	0.15%	684,574
Oct 16, 2025	47.18	47.33	46.34	46.43	45.97	-1.30%	634,234
Oct 15, 2025	46.59	47.27	46.59	47.04	46.57	1.12%	1,588,540
Oct 14, 2025	46.00	46.69	45.95	46.52	46.06	1.22%	1,029,167