OGE Energy Corp. (OGE)
NYSE: OGE · Real-Time Price · USD
43.38
-0.11 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
43.26
-0.12 (-0.28%)
After-hours: Dec 5, 2025, 7:43 PM EST
OGE Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.49 | 43.66 | 43.26 | 43.38 | 43.38 | -0.25% | 794,817 |
| Dec 4, 2025 | 44.09 | 44.32 | 43.47 | 43.49 | 43.49 | -1.72% | 1,184,691 |
| Dec 3, 2025 | 44.54 | 44.67 | 43.88 | 44.25 | 44.25 | -0.38% | 1,724,671 |
| Dec 2, 2025 | 44.94 | 45.02 | 44.34 | 44.42 | 44.42 | -0.98% | 2,461,745 |
| Dec 1, 2025 | 45.44 | 45.54 | 44.72 | 44.86 | 44.86 | -2.01% | 1,586,941 |
| Nov 28, 2025 | 45.76 | 45.80 | 45.50 | 45.78 | 45.78 | 0.62% | 636,851 |
| Nov 26, 2025 | 45.11 | 45.55 | 44.87 | 45.50 | 45.50 | 1.45% | 1,700,018 |
| Nov 25, 2025 | 44.75 | 45.32 | 44.75 | 44.85 | 44.85 | 0.22% | 1,356,465 |
| Nov 24, 2025 | 44.34 | 44.89 | 43.69 | 44.75 | 44.75 | 1.02% | 2,172,796 |
| Nov 21, 2025 | 43.29 | 44.52 | 43.10 | 44.30 | 44.30 | 0.39% | 6,029,267 |
| Nov 20, 2025 | 44.26 | 44.54 | 44.04 | 44.13 | 44.13 | 0.11% | 695,695 |
| Nov 19, 2025 | 44.15 | 44.49 | 43.95 | 44.08 | 44.08 | -0.14% | 1,219,760 |
| Nov 18, 2025 | 44.71 | 44.94 | 44.02 | 44.14 | 44.14 | -1.01% | 1,453,969 |
| Nov 17, 2025 | 45.00 | 45.26 | 44.53 | 44.59 | 44.59 | -0.38% | 980,652 |
| Nov 14, 2025 | 44.97 | 45.09 | 44.34 | 44.76 | 44.76 | -0.47% | 1,300,125 |
| Nov 13, 2025 | 45.50 | 45.61 | 44.92 | 44.97 | 44.97 | -1.45% | 984,182 |
| Nov 12, 2025 | 45.30 | 45.69 | 45.26 | 45.63 | 45.63 | 0.55% | 1,174,191 |
| Nov 11, 2025 | 44.74 | 45.44 | 44.65 | 45.38 | 45.38 | 1.57% | 1,304,023 |
| Nov 10, 2025 | 44.15 | 44.81 | 44.15 | 44.68 | 44.68 | 0.81% | 714,186 |
| Nov 7, 2025 | 44.02 | 44.37 | 43.93 | 44.32 | 44.32 | 0.54% | 1,034,175 |
| Nov 6, 2025 | 44.00 | 44.59 | 44.00 | 44.08 | 44.08 | 0.07% | 926,564 |
| Nov 5, 2025 | 44.40 | 44.42 | 43.88 | 44.05 | 44.05 | -0.54% | 1,043,879 |
| Nov 4, 2025 | 44.31 | 44.48 | 43.69 | 44.29 | 44.29 | 0.36% | 1,316,176 |
| Nov 3, 2025 | 44.01 | 44.22 | 43.30 | 44.13 | 44.13 | -0.02% | 1,269,678 |
| Oct 31, 2025 | 44.12 | 44.51 | 43.91 | 44.14 | 44.14 | -0.72% | 1,495,856 |
| Oct 30, 2025 | 44.58 | 45.15 | 44.24 | 44.46 | 44.46 | 0.11% | 1,374,995 |
| Oct 29, 2025 | 44.51 | 45.95 | 44.16 | 44.41 | 44.41 | -2.16% | 1,605,614 |
| Oct 28, 2025 | 46.32 | 46.41 | 45.37 | 45.39 | 45.39 | -2.35% | 1,406,847 |
| Oct 27, 2025 | 46.41 | 46.55 | 45.97 | 46.48 | 46.48 | 0.24% | 708,075 |
| Oct 24, 2025 | 46.40 | 46.55 | 46.14 | 46.37 | 46.37 | 0.39% | 1,064,331 |
| Oct 23, 2025 | 46.62 | 46.62 | 46.01 | 46.19 | 46.19 | -0.56% | 859,576 |
| Oct 22, 2025 | 46.89 | 46.92 | 46.41 | 46.45 | 46.45 | -0.45% | 1,028,808 |
| Oct 21, 2025 | 46.77 | 47.00 | 46.51 | 46.66 | 46.66 | 0.02% | 883,273 |
| Oct 20, 2025 | 46.80 | 46.99 | 46.47 | 46.65 | 46.65 | 0.32% | 645,669 |
| Oct 17, 2025 | 46.54 | 46.62 | 46.25 | 46.50 | 46.50 | 0.15% | 684,574 |
| Oct 16, 2025 | 47.18 | 47.33 | 46.34 | 46.43 | 46.43 | -1.30% | 634,234 |
| Oct 15, 2025 | 46.59 | 47.27 | 46.59 | 47.04 | 47.04 | 1.12% | 1,588,540 |
| Oct 14, 2025 | 46.00 | 46.69 | 45.95 | 46.52 | 46.52 | 1.22% | 1,029,167 |
| Oct 13, 2025 | 45.63 | 46.06 | 45.55 | 45.96 | 45.96 | 0.37% | 893,771 |
| Oct 10, 2025 | 45.67 | 46.10 | 45.56 | 45.79 | 45.79 | 0.97% | 1,127,827 |
| Oct 9, 2025 | 46.03 | 46.09 | 45.33 | 45.35 | 45.35 | -1.09% | 1,023,160 |
| Oct 8, 2025 | 46.12 | 46.12 | 45.51 | 45.85 | 45.85 | -0.24% | 1,721,959 |
| Oct 7, 2025 | 46.46 | 46.46 | 45.78 | 45.96 | 45.96 | -0.41% | 1,244,742 |
| Oct 6, 2025 | 45.59 | 46.19 | 45.52 | 46.15 | 46.15 | 0.50% | 853,155 |
| Oct 3, 2025 | 45.51 | 46.13 | 45.47 | 45.92 | 45.50 | 1.03% | 948,796 |
| Oct 2, 2025 | 45.50 | 45.59 | 45.14 | 45.45 | 45.03 | -0.57% | 1,050,756 |
| Oct 1, 2025 | 46.41 | 46.46 | 45.69 | 45.71 | 45.29 | -1.21% | 1,104,469 |
| Sep 30, 2025 | 45.89 | 46.36 | 45.88 | 46.27 | 45.84 | 0.81% | 1,090,284 |
| Sep 29, 2025 | 45.77 | 45.95 | 45.30 | 45.90 | 45.48 | 0.37% | 1,626,265 |
| Sep 26, 2025 | 45.28 | 45.82 | 45.27 | 45.73 | 45.31 | 1.42% | 666,746 |
| Sep 25, 2025 | 45.46 | 45.71 | 45.04 | 45.09 | 44.67 | -0.49% | 758,489 |
| Sep 24, 2025 | 44.86 | 45.33 | 44.73 | 45.31 | 44.89 | 1.16% | 1,342,403 |
| Sep 23, 2025 | 44.25 | 44.86 | 44.09 | 44.79 | 44.38 | 1.15% | 770,545 |
| Sep 22, 2025 | 44.20 | 44.41 | 44.03 | 44.28 | 43.87 | 0.34% | 2,195,390 |
| Sep 19, 2025 | 44.01 | 44.30 | 43.70 | 44.13 | 43.72 | 0.59% | 1,933,480 |
| Sep 18, 2025 | 43.81 | 44.13 | 43.75 | 43.87 | 43.46 | -0.54% | 1,204,028 |
| Sep 17, 2025 | 43.90 | 44.44 | 43.86 | 44.11 | 43.70 | 1.08% | 1,084,570 |
| Sep 16, 2025 | 44.26 | 44.44 | 43.60 | 43.64 | 43.24 | -1.60% | 999,959 |
| Sep 15, 2025 | 44.35 | 44.67 | 44.33 | 44.35 | 43.94 | -0.27% | 665,765 |
| Sep 12, 2025 | 44.13 | 44.63 | 44.13 | 44.47 | 44.06 | 0.61% | 893,512 |
| Sep 11, 2025 | 44.07 | 44.28 | 43.82 | 44.20 | 43.79 | 0.59% | 824,597 |
| Sep 10, 2025 | 43.75 | 43.99 | 43.64 | 43.94 | 43.53 | 0.34% | 778,931 |
| Sep 9, 2025 | 43.41 | 43.93 | 43.29 | 43.79 | 43.38 | 0.76% | 1,014,386 |
| Sep 8, 2025 | 44.15 | 44.34 | 43.23 | 43.46 | 43.06 | -1.56% | 993,656 |
| Sep 5, 2025 | 44.30 | 44.43 | 43.86 | 44.15 | 43.74 | -0.34% | 1,763,081 |
| Sep 4, 2025 | 44.51 | 44.60 | 43.78 | 44.30 | 43.89 | - | 1,521,127 |
| Sep 3, 2025 | 44.34 | 44.53 | 43.99 | 44.30 | 43.89 | -0.54% | 621,775 |
| Sep 2, 2025 | 44.50 | 44.71 | 44.22 | 44.54 | 44.13 | -0.27% | 852,160 |
| Aug 29, 2025 | 44.79 | 44.85 | 44.54 | 44.66 | 44.25 | 0.07% | 883,385 |
| Aug 28, 2025 | 45.25 | 45.25 | 44.58 | 44.63 | 44.22 | -1.41% | 578,753 |
| Aug 27, 2025 | 45.07 | 45.42 | 45.04 | 45.27 | 44.85 | 0.35% | 1,003,484 |
| Aug 26, 2025 | 45.18 | 45.34 | 44.85 | 45.11 | 44.69 | -0.09% | 915,183 |
| Aug 25, 2025 | 45.38 | 45.64 | 45.14 | 45.15 | 44.73 | -0.88% | 1,034,853 |
| Aug 22, 2025 | 45.26 | 45.64 | 44.97 | 45.55 | 45.13 | 1.31% | 758,940 |
| Aug 21, 2025 | 45.07 | 45.42 | 44.88 | 44.96 | 44.54 | -0.68% | 733,222 |
| Aug 20, 2025 | 45.34 | 45.74 | 45.17 | 45.27 | 44.85 | 0.38% | 697,121 |
| Aug 19, 2025 | 44.60 | 45.14 | 44.60 | 45.10 | 44.68 | 1.19% | 756,568 |
| Aug 18, 2025 | 45.05 | 45.19 | 44.48 | 44.57 | 44.16 | -1.15% | 801,103 |
| Aug 15, 2025 | 45.67 | 45.67 | 44.93 | 45.09 | 44.67 | -1.27% | 1,140,076 |
| Aug 14, 2025 | 45.62 | 46.15 | 45.40 | 45.67 | 45.25 | 0.04% | 1,616,797 |
| Aug 13, 2025 | 45.16 | 45.66 | 45.09 | 45.65 | 45.23 | 1.06% | 680,958 |
| Aug 12, 2025 | 45.22 | 45.37 | 44.58 | 45.17 | 44.75 | -0.02% | 625,393 |
| Aug 11, 2025 | 45.48 | 45.51 | 45.09 | 45.18 | 44.76 | -0.42% | 743,346 |
| Aug 8, 2025 | 45.95 | 46.07 | 45.26 | 45.37 | 44.95 | -1.03% | 959,589 |
| Aug 7, 2025 | 45.57 | 46.12 | 45.57 | 45.84 | 45.42 | 0.50% | 1,034,896 |
| Aug 6, 2025 | 45.55 | 45.74 | 45.26 | 45.61 | 45.19 | 0.42% | 1,027,943 |
| Aug 5, 2025 | 45.85 | 46.18 | 45.21 | 45.42 | 45.00 | -1.05% | 968,517 |
| Aug 4, 2025 | 45.45 | 46.02 | 45.41 | 45.90 | 45.48 | 1.26% | 984,242 |
| Aug 1, 2025 | 45.56 | 45.56 | 44.94 | 45.33 | 44.91 | -0.20% | 1,104,864 |
| Jul 31, 2025 | 44.66 | 45.54 | 44.66 | 45.42 | 45.00 | 1.18% | 1,490,602 |
| Jul 30, 2025 | 44.44 | 45.42 | 44.41 | 44.89 | 44.47 | -0.04% | 1,275,188 |
| Jul 29, 2025 | 44.50 | 44.95 | 44.34 | 44.91 | 44.49 | 1.58% | 1,284,576 |
| Jul 28, 2025 | 44.97 | 45.09 | 44.07 | 44.21 | 43.80 | -1.45% | 1,269,945 |
| Jul 25, 2025 | 44.89 | 45.15 | 44.78 | 44.86 | 44.44 | -0.13% | 1,086,757 |
| Jul 24, 2025 | 45.07 | 45.26 | 44.75 | 44.92 | 44.50 | -0.13% | 953,887 |
| Jul 23, 2025 | 45.77 | 45.99 | 44.86 | 44.98 | 44.56 | -1.73% | 878,618 |
| Jul 22, 2025 | 45.20 | 45.86 | 45.20 | 45.77 | 45.35 | 1.44% | 1,300,831 |
| Jul 21, 2025 | 44.54 | 45.24 | 44.54 | 45.12 | 44.70 | 1.30% | 1,248,805 |
| Jul 18, 2025 | 44.23 | 44.72 | 44.23 | 44.54 | 44.13 | 0.97% | 1,066,655 |
| Jul 17, 2025 | 44.03 | 44.34 | 43.79 | 44.11 | 43.70 | -0.02% | 1,040,325 |