OGE Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.12	48.18	47.39	47.59	47.59	-	1,945,526
Apr 27, 2026	47.91	48.09	47.51	47.59	47.59	1.04%	1,361,368
Apr 24, 2026	47.50	47.60	47.07	47.10	47.10	-0.90%	1,586,841
Apr 23, 2026	46.50	47.62	46.50	47.53	47.53	3.24%	1,492,276
Apr 22, 2026	46.82	46.95	45.75	46.04	46.04	-0.99%	1,737,756
Apr 21, 2026	47.45	47.65	46.42	46.50	46.50	-1.69%	984,331
Apr 20, 2026	48.19	48.30	47.22	47.30	47.30	-1.79%	1,197,228
Apr 17, 2026	48.32	48.39	47.77	48.16	48.16	-0.95%	1,387,954
Apr 16, 2026	48.45	48.75	48.20	48.62	48.62	0.14%	1,432,614
Apr 15, 2026	48.52	48.86	48.26	48.55	48.55	-0.59%	1,396,376
Apr 14, 2026	48.45	49.03	48.11	48.84	48.84	0.49%	1,661,637
Apr 13, 2026	49.49	49.49	48.38	48.60	48.60	-1.72%	979,526
Apr 10, 2026	49.72	49.97	49.29	49.45	49.45	-0.82%	1,061,424
Apr 9, 2026	49.25	50.13	49.23	49.86	49.86	1.09%	1,355,204
Apr 8, 2026	48.81	49.37	48.43	49.32	49.32	0.63%	1,476,719
Apr 7, 2026	48.57	49.37	48.57	49.01	49.01	0.82%	1,307,362
Apr 6, 2026	48.11	48.67	47.91	48.61	48.61	-0.31%	1,533,299
Apr 2, 2026	48.38	48.89	48.26	48.76	48.34	1.04%	1,747,497
Apr 1, 2026	47.74	48.44	47.60	48.26	47.84	0.63%	2,957,326
Mar 31, 2026	48.50	48.50	47.47	47.96	47.54	0.15%	2,165,156
Mar 30, 2026	48.04	48.29	47.73	47.89	47.47	0.74%	2,060,950
Mar 27, 2026	47.66	48.17	47.42	47.54	47.13	-0.27%	1,557,047
Mar 26, 2026	47.33	47.86	47.02	47.67	47.25	0.65%	1,295,714
Mar 25, 2026	47.64	47.74	47.14	47.36	46.95	0.72%	1,365,042
Mar 24, 2026	46.45	47.69	46.29	47.02	46.61	0.79%	1,819,940
Mar 23, 2026	46.63	47.07	46.12	46.65	46.24	1.11%	2,252,330
Mar 20, 2026	47.84	47.84	45.93	46.14	45.74	-2.60%	5,020,105
Mar 19, 2026	47.50	47.99	46.90	47.37	46.96	-0.86%	1,409,872
Mar 18, 2026	48.03	48.18	47.73	47.78	47.36	-0.87%	1,302,730
Mar 17, 2026	48.67	48.74	48.13	48.20	47.78	-0.39%	1,052,503
Mar 16, 2026	48.77	48.77	48.25	48.39	47.97	0.08%	1,754,772
Mar 13, 2026	48.35	48.74	48.15	48.35	47.93	1.02%	1,284,742
Mar 12, 2026	46.99	48.29	46.79	47.86	47.44	1.66%	2,357,675
Mar 11, 2026	47.54	47.93	47.00	47.08	46.67	-1.07%	2,949,709
Mar 10, 2026	47.64	48.12	47.40	47.59	47.18	-0.71%	1,318,756
Mar 9, 2026	48.11	48.20	47.08	47.93	47.51	-0.56%	1,471,236
Mar 6, 2026	48.10	48.38	47.41	48.20	47.78	-0.12%	1,641,509
Mar 5, 2026	48.51	48.61	48.00	48.26	47.84	-1.29%	1,787,715
Mar 4, 2026	48.73	49.06	48.09	48.89	48.46	0.14%	1,441,427
Mar 3, 2026	48.64	49.17	47.96	48.82	48.39	-0.87%	1,562,311
Mar 2, 2026	49.06	49.55	48.96	49.25	48.82	0.22%	1,529,432
Feb 27, 2026	48.71	49.18	48.60	49.14	48.71	1.15%	1,634,772
Feb 26, 2026	48.64	48.70	47.06	48.58	48.16	0.35%	1,428,876
Feb 25, 2026	48.28	48.61	47.38	48.41	47.99	0.04%	1,077,806
Feb 24, 2026	48.10	48.72	47.60	48.39	47.97	0.54%	1,605,758
Feb 23, 2026	46.97	48.21	46.97	48.13	47.71	1.65%	1,328,292
Feb 20, 2026	47.06	47.36	46.50	47.35	46.94	1.33%	1,452,371
Feb 19, 2026	46.98	47.14	46.49	46.73	46.32	0.52%	1,540,473
Feb 18, 2026	47.30	47.61	46.00	46.49	46.08	-0.87%	2,417,504
Feb 17, 2026	47.36	47.50	46.70	46.90	46.49	-0.17%	2,245,891
Feb 13, 2026	46.15	47.15	46.13	46.98	46.57	1.82%	1,661,955
Feb 12, 2026	45.45	46.59	45.29	46.14	45.74	1.99%	1,779,634
Feb 11, 2026	45.07	45.30	44.74	45.24	44.85	0.44%	1,644,148
Feb 10, 2026	44.41	45.31	44.14	45.04	44.65	1.67%	1,328,131
Feb 9, 2026	43.86	44.42	43.75	44.30	43.91	0.77%	1,572,508
Feb 6, 2026	44.27	44.68	43.75	43.96	43.58	-0.05%	1,546,781
Feb 5, 2026	43.95	44.17	43.55	43.98	43.60	0.76%	1,512,288
Feb 4, 2026	43.80	44.01	43.37	43.65	43.27	0.79%	1,329,890
Feb 3, 2026	43.00	43.88	43.00	43.31	42.93	0.53%	2,265,226
Feb 2, 2026	43.65	43.93	42.93	43.08	42.70	-1.37%	1,719,012
Jan 30, 2026	43.36	43.70	43.06	43.68	43.30	0.46%	1,898,480
Jan 29, 2026	43.70	44.10	43.17	43.48	43.10	-0.07%	1,355,115
Jan 28, 2026	43.84	44.05	43.39	43.51	43.13	-0.80%	1,226,733
Jan 27, 2026	43.26	43.87	43.18	43.86	43.48	1.36%	2,547,862
Jan 26, 2026	42.91	43.45	42.91	43.27	42.89	1.36%	1,723,457
Jan 23, 2026	43.16	43.19	42.29	42.69	42.32	-1.13%	3,089,015
Jan 22, 2026	43.70	43.72	43.08	43.18	42.80	-1.19%	1,746,068
Jan 21, 2026	44.04	44.17	43.39	43.70	43.32	-	1,280,623
Jan 20, 2026	42.91	43.90	42.91	43.70	43.32	0.14%	1,281,423
Jan 16, 2026	43.44	43.88	43.42	43.64	43.26	-0.18%	1,524,189
Jan 15, 2026	43.48	44.00	43.45	43.72	43.34	0.55%	1,303,869
Jan 14, 2026	42.98	43.70	42.98	43.48	43.10	1.19%	961,394
Jan 13, 2026	42.47	43.03	42.45	42.97	42.60	1.13%	1,153,060
Jan 12, 2026	42.68	43.06	42.40	42.49	42.12	-0.79%	1,270,644
Jan 9, 2026	42.90	43.37	42.74	42.83	42.46	0.28%	1,125,515
Jan 8, 2026	42.02	42.82	42.01	42.71	42.34	1.30%	1,363,028
Jan 7, 2026	42.77	42.82	41.94	42.16	41.79	-1.01%	910,828
Jan 6, 2026	42.10	42.66	41.94	42.59	42.22	0.97%	1,718,734
Jan 5, 2026	42.37	42.51	41.70	42.18	41.81	-1.63%	1,529,163
Jan 2, 2026	42.63	42.96	42.23	42.88	42.08	0.42%	2,236,127
Dec 31, 2025	42.95	43.10	42.45	42.70	41.91	-0.77%	1,394,038
Dec 30, 2025	42.94	43.12	42.83	43.03	42.23	0.30%	915,728
Dec 29, 2025	42.89	43.15	42.84	42.90	42.10	0.28%	1,158,301
Dec 26, 2025	42.95	43.09	42.65	42.78	41.99	-0.49%	785,487
Dec 24, 2025	43.14	43.20	42.89	42.99	42.19	0.02%	622,485
Dec 23, 2025	43.12	43.12	42.82	42.98	42.18	-0.12%	1,490,946
Dec 22, 2025	42.55	43.10	42.37	43.03	42.23	1.25%	1,401,711
Dec 19, 2025	43.15	43.34	42.43	42.50	41.71	-1.78%	2,198,687
Dec 18, 2025	43.12	43.46	43.02	43.27	42.47	0.46%	1,233,204
Dec 17, 2025	43.00	43.35	42.92	43.07	42.27	-	1,321,942
Dec 16, 2025	43.36	43.51	42.73	43.07	42.27	-0.30%	1,482,729
Dec 15, 2025	43.18	43.42	42.80	43.20	42.40	0.35%	977,169
Dec 12, 2025	42.75	43.06	42.56	43.05	42.25	1.01%	2,109,364
Dec 11, 2025	42.95	43.47	42.56	42.62	41.83	-0.63%	1,262,911
Dec 10, 2025	43.09	43.18	42.72	42.89	42.09	-0.42%	957,898
Dec 9, 2025	43.25	43.39	43.02	43.07	42.27	0.44%	1,497,694
Dec 8, 2025	43.29	43.49	42.84	42.88	42.08	-1.15%	1,109,682
Dec 5, 2025	43.49	43.66	43.26	43.38	42.58	-0.25%	794,821
Dec 4, 2025	44.09	44.32	43.47	43.49	42.68	-1.72%	1,184,814
Dec 3, 2025	44.54	44.67	43.88	44.25	43.43	-0.38%	1,724,671