OGE
OGE Energy Corp. NYQ · OGE
$48.70
-0.62
(-1.26%)
Neutral · +0.09σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment OGE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $50.03 | $50.26 | $48.56 | $48.70 | 1.0M |
| 2026-07-16 | $48.78 | $49.37 | $48.69 | $49.32 | 1.1M |
| 2026-07-15 | $49.39 | $49.70 | $48.70 | $48.75 | 1.2M |
| 2026-07-14 | $49.54 | $50.15 | $49.21 | $49.50 | 2.0M |
| 2026-07-13 | $48.53 | $49.19 | $48.53 | $48.99 | 1.4M |
| 2026-07-10 | $48.34 | $48.97 | $48.34 | $48.65 | 1.3M |
| 2026-07-09 | $48.59 | $48.70 | $48.23 | $48.29 | 1.6M |
| 2026-07-08 | $49.08 | $49.18 | $48.46 | $48.51 | 1.0M |
| 2026-07-07 | $48.75 | $49.82 | $48.74 | $49.04 | 1.2M |
| 2026-07-06 | $48.95 | $49.00 | $48.20 | $48.26 | 1.0M |
| 2026-07-02 | $48.69 | $49.47 | $48.33 | $49.44 | 1.4M |
| 2026-07-01 | $48.49 | $48.70 | $48.12 | $48.28 | 1.4M |
| 2026-06-30 | $48.89 | $49.07 | $48.46 | $48.66 | 2.4M |
| 2026-06-29 | $49.37 | $49.52 | $48.94 | $49.22 | 1.3M |
| 2026-06-26 | $49.26 | $49.58 | $49.06 | $49.58 | 1.9M |
| 2026-06-25 | $48.82 | $49.30 | $48.42 | $48.95 | 1.6M |
| 2026-06-24 | $48.69 | $48.81 | $48.15 | $48.60 | 1.3M |
| 2026-06-23 | $47.97 | $48.49 | $47.64 | $48.37 | 1.3M |
| 2026-06-22 | $46.98 | $47.96 | $46.97 | $47.69 | 1.2M |
| 2026-06-18 | $47.27 | $47.58 | $46.92 | $47.30 | 2.1M |
| 2026-06-17 | $47.54 | $47.94 | $47.07 | $47.34 | 1.5M |
| 2026-06-16 | $48.05 | $48.48 | $47.70 | $47.87 | 1.2M |
| 2026-06-15 | $47.57 | $48.05 | $47.32 | $47.93 | 0.7M |
| 2026-06-12 | $47.44 | $47.96 | $47.34 | $47.80 | 1.0M |
| 2026-06-11 | $47.89 | $48.22 | $47.30 | $47.32 | 1.2M |
| 2026-06-10 | $47.87 | $48.01 | $47.44 | $47.64 | 1.0M |
| 2026-06-09 | $46.79 | $47.67 | $46.65 | $47.40 | 1.7M |
| 2026-06-08 | $47.61 | $47.73 | $46.31 | $46.62 | 1.9M |
| 2026-06-05 | $47.14 | $48.07 | $47.01 | $47.80 | 1.1M |
| 2026-06-04 | $46.74 | $47.10 | $46.24 | $46.97 | 1.2M |
| 2026-06-03 | $46.70 | $47.36 | $46.39 | $46.40 | 2.9M |
| 2026-06-02 | $45.74 | $46.75 | $45.74 | $46.61 | 1.3M |
| 2026-06-01 | $46.88 | $46.91 | $45.62 | $45.66 | 1.4M |
| 2026-05-29 | $47.24 | $47.42 | $46.90 | $47.23 | 1.9M |
| 2026-05-28 | $48.03 | $48.27 | $47.25 | $47.38 | 1.1M |
| 2026-05-27 | $48.21 | $48.34 | $47.81 | $48.18 | 1.1M |
| 2026-05-26 | $48.40 | $48.53 | $48.03 | $48.41 | 1.1M |
| 2026-05-22 | $48.17 | $48.65 | $47.92 | $48.54 | 1.0M |
| 2026-05-21 | $47.80 | $48.15 | $47.72 | $48.10 | 1.2M |
| 2026-05-20 | $48.23 | $48.40 | $47.85 | $47.90 | 1.4M |
| 2026-05-19 | $47.24 | $48.15 | $47.08 | $48.05 | 1.2M |
| 2026-05-18 | $46.66 | $47.35 | $46.66 | $47.31 | 1.5M |
| 2026-05-15 | $47.41 | $47.56 | $46.26 | $46.27 | 1.0M |
| 2026-05-14 | $47.35 | $47.66 | $47.25 | $47.51 | 1.1M |
| 2026-05-13 | $47.34 | $47.43 | $46.95 | $47.34 | 1.6M |
| 2026-05-12 | $47.40 | $47.73 | $47.14 | $47.64 | 1.9M |
| 2026-05-11 | $47.65 | $47.88 | $47.37 | $47.40 | 1.4M |
| 2026-05-08 | $47.51 | $47.76 | $47.26 | $47.35 | 1.2M |
| 2026-05-07 | $47.52 | $47.91 | $47.23 | $47.33 | 1.6M |
| 2026-05-06 | $47.73 | $48.10 | $47.20 | $47.73 | 2.0M |
| 2026-05-05 | $47.88 | $48.24 | $47.73 | $47.84 | 1.4M |
| 2026-05-04 | $47.94 | $48.45 | $47.61 | $47.84 | 1.2M |
| 2026-05-01 | $48.83 | $49.16 | $48.18 | $48.18 | 2.0M |
| 2026-04-30 | $47.74 | $48.91 | $47.63 | $48.80 | 2.4M |
| 2026-04-29 | $47.78 | $47.91 | $46.99 | $47.34 | 2.4M |
| 2026-04-28 | $48.12 | $48.18 | $47.39 | $47.59 | 2.0M |
| 2026-04-27 | $47.91 | $48.09 | $47.51 | $47.59 | 1.4M |
| 2026-04-24 | $47.50 | $47.60 | $47.07 | $47.10 | 1.6M |
| 2026-04-23 | $46.50 | $47.62 | $46.50 | $47.53 | 1.5M |
| 2026-04-22 | $46.82 | $46.95 | $45.75 | $46.04 | 1.7M |
| 2026-04-21 | $47.45 | $47.65 | $46.42 | $46.50 | 1.1M |
| 2026-04-20 | $48.19 | $48.30 | $47.22 | $47.30 | 1.2M |
| 2026-04-17 | $48.32 | $48.39 | $47.77 | $48.16 | 1.4M |
| 2026-04-16 | $48.45 | $48.75 | $48.20 | $48.62 | 1.4M |
| 2026-04-15 | $48.52 | $48.86 | $48.26 | $48.55 | 1.4M |
| 2026-04-14 | $48.45 | $49.03 | $48.11 | $48.84 | 1.7M |
| 2026-04-13 | $49.49 | $49.49 | $48.38 | $48.60 | 1.0M |
| 2026-04-10 | $49.72 | $49.97 | $49.29 | $49.45 | 1.1M |
| 2026-04-09 | $49.25 | $50.13 | $49.23 | $49.86 | 1.4M |
| 2026-04-08 | $48.81 | $49.37 | $48.43 | $49.32 | 1.5M |
| 2026-04-07 | $48.57 | $49.37 | $48.57 | $49.01 | 1.3M |
| 2026-04-06 | $48.11 | $48.67 | $47.91 | $48.61 | 1.5M |
| 2026-04-02 | $48.38 | $48.89 | $48.26 | $48.76 | 1.7M |
| 2026-04-01 | $47.74 | $48.44 | $47.60 | $48.26 | 3.0M |
| 2026-03-31 | $48.50 | $48.50 | $47.47 | $47.96 | 2.2M |
| 2026-03-30 | $48.04 | $48.29 | $47.73 | $47.89 | 2.1M |
| 2026-03-27 | $47.66 | $48.17 | $47.42 | $47.54 | 1.6M |
| 2026-03-26 | $47.33 | $47.86 | $47.02 | $47.67 | 1.3M |
| 2026-03-25 | $47.64 | $47.74 | $47.14 | $47.36 | 1.4M |
| 2026-03-24 | $46.45 | $47.69 | $46.29 | $47.02 | 1.8M |
| 2026-03-23 | $46.63 | $47.07 | $46.12 | $46.65 | 2.3M |
| 2026-03-20 | $47.84 | $47.84 | $45.93 | $46.14 | 5.0M |
| 2026-03-19 | $47.50 | $47.99 | $46.90 | $47.37 | 1.4M |
| 2026-03-18 | $48.03 | $48.18 | $47.73 | $47.78 | 1.3M |
| 2026-03-17 | $48.67 | $48.74 | $48.13 | $48.20 | 1.1M |
| 2026-03-16 | $48.77 | $48.77 | $48.25 | $48.39 | 1.8M |
| 2026-03-13 | $48.35 | $48.74 | $48.15 | $48.35 | 1.3M |
| 2026-03-12 | $46.99 | $48.29 | $46.79 | $47.86 | 2.4M |
| 2026-03-11 | $47.54 | $47.93 | $47.00 | $47.08 | 2.9M |
| 2026-03-10 | $47.64 | $48.12 | $47.40 | $47.59 | 1.3M |
| 2026-03-09 | $48.11 | $48.20 | $47.08 | $47.93 | 1.5M |
| 2026-03-06 | $48.10 | $48.38 | $47.41 | $48.20 | 1.6M |
| 2026-03-05 | $48.51 | $48.61 | $48.00 | $48.26 | 1.8M |
| 2026-03-04 | $48.73 | $49.06 | $48.09 | $48.89 | 1.4M |
| 2026-03-03 | $48.64 | $49.17 | $47.96 | $48.82 | 1.6M |
| 2026-03-02 | $49.06 | $49.55 | $48.96 | $49.25 | 1.5M |
| 2026-02-27 | $48.71 | $49.18 | $48.60 | $49.14 | 1.6M |
| 2026-02-26 | $48.64 | $48.70 | $47.06 | $48.58 | 1.4M |
| 2026-02-25 | $48.28 | $48.61 | $47.38 | $48.41 | 1.1M |
| 2026-02-24 | $48.10 | $48.72 | $47.60 | $48.39 | 1.6M |
| 2026-02-23 | $46.97 | $48.21 | $46.97 | $48.13 | 1.3M |
| 2026-02-20 | $47.06 | $47.36 | $46.50 | $47.35 | 1.5M |
| 2026-02-19 | $46.98 | $47.14 | $46.49 | $46.73 | 1.5M |
| 2026-02-18 | $47.30 | $47.61 | $46.00 | $46.49 | 2.4M |
| 2026-02-17 | $47.36 | $47.50 | $46.70 | $46.90 | 2.2M |
| 2026-02-13 | $46.15 | $47.15 | $46.13 | $46.98 | 1.7M |
| 2026-02-12 | $45.45 | $46.59 | $45.29 | $46.14 | 1.8M |
| 2026-02-11 | $45.07 | $45.30 | $44.74 | $45.24 | 1.6M |
| 2026-02-10 | $44.41 | $45.31 | $44.14 | $45.04 | 1.3M |
| 2026-02-09 | $43.86 | $44.42 | $43.75 | $44.30 | 1.6M |
| 2026-02-06 | $44.27 | $44.68 | $43.75 | $43.96 | 1.5M |
| 2026-02-05 | $43.95 | $44.17 | $43.55 | $43.98 | 1.5M |
| 2026-02-04 | $43.80 | $44.01 | $43.37 | $43.65 | 1.3M |
| 2026-02-03 | $43.00 | $43.88 | $43.00 | $43.31 | 2.3M |
| 2026-02-02 | $43.65 | $43.93 | $42.93 | $43.08 | 1.7M |
| 2026-01-30 | $43.36 | $43.70 | $43.06 | $43.68 | 1.9M |
| 2026-01-29 | $43.70 | $44.10 | $43.17 | $43.48 | 1.4M |
| 2026-01-28 | $43.84 | $44.05 | $43.39 | $43.51 | 1.2M |
| 2026-01-27 | $43.26 | $43.87 | $43.18 | $43.86 | 2.5M |
| 2026-01-26 | $42.91 | $43.45 | $42.91 | $43.27 | 1.7M |
| 2026-01-23 | $43.16 | $43.19 | $42.29 | $42.69 | 3.1M |
| 2026-01-22 | $43.70 | $43.72 | $43.08 | $43.18 | 1.7M |
| 2026-01-21 | $44.04 | $44.17 | $43.39 | $43.70 | 1.3M |
| 2026-01-20 | $42.91 | $43.90 | $42.91 | $43.70 | 1.3M |