NYSE - Delayed Quote USD

OGE Energy Corp. (OGE)

33.15 +0.21 (+0.64%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 33.15 33.20 32.83 33.15 33.15 1,102,400
Apr 17, 2024 32.75 33.03 32.49 32.94 32.94 1,120,800
Apr 16, 2024 32.86 32.87 32.37 32.49 32.49 1,911,000
Apr 15, 2024 33.14 33.24 32.71 32.86 32.86 1,274,300
Apr 12, 2024 33.13 33.35 32.82 32.92 32.92 1,004,000
Apr 11, 2024 33.30 33.30 32.78 33.08 33.08 1,155,400
Apr 10, 2024 33.62 33.69 32.96 33.08 33.08 1,823,900
Apr 9, 2024 34.16 34.26 34.02 34.22 34.22 1,001,100
Apr 8, 2024 33.77 34.12 33.63 34.03 34.03 972,000
Apr 5, 2024 0.42 Dividend
Apr 5, 2024 33.50 33.84 33.46 33.71 33.71 1,479,200
Apr 4, 2024 34.63 34.63 34.01 34.23 33.81 1,919,100
Apr 3, 2024 34.56 34.62 34.25 34.33 33.91 1,756,200
Apr 2, 2024 34.31 34.70 34.29 34.55 34.13 1,443,700
Apr 1, 2024 34.34 34.40 33.91 34.35 33.93 1,290,500
Mar 28, 2024 34.31 34.51 34.16 34.30 33.88 1,591,100
Mar 27, 2024 33.54 34.37 33.50 34.35 33.93 4,330,200
Mar 26, 2024 33.66 33.78 33.25 33.37 32.96 1,741,500
Mar 25, 2024 33.87 33.96 33.57 33.67 33.26 1,140,100
Mar 22, 2024 33.80 33.93 33.59 33.71 33.30 1,381,800
Mar 21, 2024 33.60 33.98 33.56 33.58 33.17 1,507,800
Mar 20, 2024 33.94 34.08 33.37 33.59 33.18 3,542,200
Mar 19, 2024 33.79 34.18 33.70 34.03 33.61 1,416,400
Mar 18, 2024 33.50 33.79 33.40 33.67 33.26 1,419,100
Mar 15, 2024 33.26 33.74 33.17 33.52 33.11 2,823,400
Mar 14, 2024 33.77 33.97 33.08 33.43 33.02 1,408,100
Mar 13, 2024 33.97 34.29 33.85 33.97 33.56 1,528,900
Mar 12, 2024 33.94 34.11 33.56 33.80 33.39 1,248,600
Mar 11, 2024 33.90 34.14 33.81 34.12 33.70 1,458,300
Mar 8, 2024 34.14 34.25 33.67 33.85 33.44 1,878,900
Mar 7, 2024 34.20 34.29 33.91 34.11 33.69 1,109,900
Mar 6, 2024 33.88 34.06 33.74 33.90 33.49 844,900
Mar 5, 2024 33.68 34.03 33.44 33.59 33.18 1,178,400
Mar 4, 2024 32.75 33.60 32.75 33.53 33.12 1,185,300
Mar 1, 2024 32.86 33.04 32.52 32.84 32.44 1,766,300
Feb 29, 2024 33.31 33.49 32.89 32.91 32.51 2,109,500
Feb 28, 2024 33.14 33.44 33.05 33.11 32.71 1,137,000
Feb 27, 2024 33.01 33.31 32.80 33.27 32.86 1,243,100
Feb 26, 2024 33.26 33.38 32.78 32.82 32.42 1,328,200
Feb 23, 2024 33.23 33.52 33.10 33.48 33.07 1,796,700
Feb 22, 2024 33.21 33.33 32.60 33.24 32.83 1,958,200
Feb 21, 2024 33.53 34.31 33.30 33.58 33.17 3,258,300
Feb 20, 2024 32.87 33.35 32.86 32.92 32.52 1,598,700
Feb 16, 2024 32.83 33.12 32.58 33.00 32.60 1,185,200
Feb 15, 2024 32.49 33.00 32.49 32.92 32.52 1,145,700
Feb 14, 2024 32.31 32.49 32.10 32.44 32.04 1,328,900
Feb 13, 2024 32.58 32.92 32.06 32.31 31.92 1,580,600
Feb 12, 2024 32.68 32.94 32.50 32.92 32.52 1,300,400
Feb 9, 2024 32.31 32.69 32.28 32.66 32.26 1,042,200
Feb 8, 2024 32.50 32.59 32.22 32.47 32.07 1,166,600
Feb 7, 2024 32.78 32.86 32.42 32.66 32.26 1,026,800
Feb 6, 2024 32.60 32.76 32.50 32.59 32.19 1,091,000
Feb 5, 2024 32.97 33.05 32.60 32.64 32.24 1,200,300
Feb 2, 2024 33.45 33.60 33.03 33.30 32.89 1,384,400
Feb 1, 2024 33.11 33.88 32.95 33.87 33.46 1,300,500
Jan 31, 2024 33.39 33.65 33.02 33.24 32.83 2,373,100
Jan 30, 2024 33.27 33.42 32.92 33.13 32.73 1,433,900
Jan 29, 2024 32.99 33.28 32.74 33.27 32.86 1,442,600
Jan 26, 2024 33.03 33.19 32.72 32.89 32.49 1,456,400
Jan 25, 2024 32.70 32.97 32.40 32.96 32.56 1,464,500
Jan 24, 2024 33.15 33.29 32.28 32.31 31.92 1,599,800
Jan 23, 2024 32.85 33.03 32.72 32.92 32.52 1,537,500
Jan 22, 2024 33.18 33.33 32.62 32.74 32.34 1,566,900
Jan 19, 2024 33.23 33.31 32.87 33.15 32.75 1,503,100
Jan 18, 2024 33.08 33.11 32.84 33.08 32.68 1,528,900
Jan 17, 2024 33.34 33.76 32.98 33.22 32.81 1,811,200
Jan 16, 2024 34.00 34.22 33.46 33.60 33.19 2,378,600
Jan 12, 2024 34.49 34.60 34.21 34.35 33.93 1,253,400
Jan 11, 2024 35.27 35.38 34.20 34.27 33.85 1,458,100
Jan 10, 2024 35.38 35.54 35.14 35.44 35.01 1,699,000
Jan 9, 2024 35.34 35.50 35.07 35.43 35.00 1,205,300
Jan 8, 2024 35.48 35.60 35.27 35.47 35.04 1,302,200
Jan 5, 2024 0.42 Dividend
Jan 5, 2024 35.24 35.81 35.08 35.51 35.08 2,662,700
Jan 4, 2024 35.74 35.99 35.53 35.73 34.88 1,438,100
Jan 3, 2024 35.36 35.71 35.18 35.58 34.73 1,684,200
Jan 2, 2024 34.93 35.45 34.75 35.41 34.57 1,553,700
Dec 29, 2023 34.79 34.97 34.60 34.93 34.10 1,456,000
Dec 28, 2023 34.63 34.99 34.63 34.94 34.11 1,209,500
Dec 27, 2023 34.96 35.03 34.65 34.75 33.92 1,278,400
Dec 26, 2023 35.00 35.20 34.95 34.98 34.15 1,093,400
Dec 22, 2023 35.14 35.45 35.03 35.04 34.21 769,600
Dec 21, 2023 34.91 35.35 34.83 34.95 34.12 1,620,500
Dec 20, 2023 35.71 35.77 34.81 34.82 33.99 1,766,700
Dec 19, 2023 35.50 35.81 35.36 35.71 34.86 2,389,800
Dec 18, 2023 35.64 35.77 35.37 35.39 34.55 1,305,100
Dec 15, 2023 36.10 36.11 35.30 35.52 34.68 4,457,700
Dec 14, 2023 36.79 36.93 36.12 36.26 35.40 1,759,000
Dec 13, 2023 35.24 36.59 35.22 36.58 35.71 1,647,700
Dec 12, 2023 35.46 35.53 35.01 35.32 34.48 1,277,800
Dec 11, 2023 34.98 35.51 34.89 35.40 34.56 1,005,700
Dec 8, 2023 35.49 35.51 35.05 35.20 34.36 1,033,000
Dec 7, 2023 35.75 35.82 35.50 35.58 34.73 862,600
Dec 6, 2023 35.41 35.68 35.28 35.64 34.79 1,046,700
Dec 5, 2023 35.49 35.56 35.10 35.24 34.40 1,293,000
Dec 4, 2023 35.27 35.73 35.27 35.58 34.73 1,655,000
Dec 1, 2023 35.04 35.53 34.91 35.49 34.65 1,297,500
Nov 30, 2023 34.90 35.17 34.67 35.05 34.22 1,465,700
Nov 29, 2023 35.13 35.32 34.70 34.79 33.96 1,171,800
Nov 28, 2023 34.87 35.35 34.73 35.07 34.24 882,600
Nov 27, 2023 34.84 34.99 34.54 34.93 34.10 1,037,700
Nov 24, 2023 34.92 34.99 34.69 34.81 33.98 479,300
Nov 22, 2023 34.75 34.95 34.40 34.90 34.07 1,468,500
Nov 21, 2023 34.66 34.83 34.41 34.69 33.87 1,118,300
Nov 20, 2023 34.53 34.81 34.07 34.68 33.86 1,071,700
Nov 17, 2023 35.34 35.39 34.60 34.78 33.95 1,602,400
Nov 16, 2023 34.79 35.14 34.60 35.07 34.24 1,465,100
Nov 15, 2023 34.73 35.21 34.42 34.47 33.65 1,464,100
Nov 14, 2023 34.20 34.82 34.20 34.77 33.94 1,089,100
Nov 13, 2023 33.91 33.99 33.40 33.56 32.76 1,331,200
Nov 10, 2023 34.18 34.21 33.77 33.97 33.16 1,694,300
Nov 9, 2023 33.95 34.32 33.78 33.94 33.13 1,721,500
Nov 8, 2023 34.15 34.15 33.33 33.79 32.99 1,501,100
Nov 7, 2023 34.65 34.82 34.29 34.38 33.56 1,473,900
Nov 6, 2023 35.21 35.30 34.57 34.59 33.77 1,684,100
Nov 3, 2023 35.92 36.05 35.23 35.25 34.41 2,071,500
Nov 2, 2023 34.68 35.75 34.65 35.53 34.69 2,520,900
Nov 1, 2023 34.21 34.67 33.85 34.50 33.68 1,580,900
Oct 31, 2023 34.21 34.33 33.83 34.20 33.39 1,356,700
Oct 30, 2023 33.90 34.31 33.61 34.01 33.20 1,398,000
Oct 27, 2023 34.25 34.54 33.59 33.80 33.00 1,482,700
Oct 26, 2023 34.36 34.94 34.27 34.44 33.62 1,701,400
Oct 25, 2023 33.81 34.24 33.81 34.23 33.42 1,480,200
Oct 24, 2023 33.59 34.04 33.49 33.96 33.15 1,630,100
Oct 23, 2023 33.27 33.62 33.06 33.20 32.41 1,346,100
Oct 20, 2023 33.94 34.08 33.44 33.52 32.72 1,854,800
Oct 19, 2023 34.04 34.33 33.77 33.90 33.09 1,470,300
Oct 18, 2023 34.25 34.42 33.81 34.08 33.27 1,239,200
Oct 17, 2023 34.31 34.65 34.14 34.29 33.48 1,605,000
Oct 16, 2023 34.26 34.59 33.95 34.57 33.75 1,043,300
Oct 13, 2023 34.26 34.42 34.00 34.12 33.31 1,414,600
Oct 12, 2023 33.92 34.03 33.34 33.86 33.06 1,657,400
Oct 11, 2023 33.62 34.02 33.41 34.02 33.21 1,169,400
Oct 10, 2023 33.15 33.45 33.04 33.43 32.64 897,800
Oct 9, 2023 32.65 33.16 32.64 33.15 32.36 1,356,900
Oct 6, 2023 0.42 Dividend
Oct 6, 2023 31.92 32.86 31.59 32.64 31.86 1,902,500
Oct 5, 2023 32.29 32.77 31.92 32.64 31.46 1,806,600
Oct 4, 2023 32.21 32.58 31.83 32.32 31.15 1,654,300
Oct 3, 2023 31.69 32.40 31.25 32.32 31.15 1,783,200
Oct 2, 2023 33.13 33.21 31.61 31.94 30.78 2,176,800
Sep 29, 2023 33.51 33.66 33.06 33.33 32.12 1,677,200
Sep 28, 2023 33.72 33.72 33.09 33.18 31.98 1,402,200
Sep 27, 2023 33.77 33.99 33.45 33.52 32.30 1,218,400
Sep 26, 2023 35.06 35.06 33.75 33.85 32.62 1,215,200
Sep 25, 2023 34.88 35.15 34.69 35.09 33.82 878,900
Sep 22, 2023 35.09 35.38 34.97 35.08 33.81 701,600
Sep 21, 2023 35.56 35.68 35.21 35.23 33.95 847,400
Sep 20, 2023 35.80 36.05 35.58 35.63 34.34 1,143,700
Sep 19, 2023 36.01 36.21 35.59 35.60 34.31 878,100
Sep 18, 2023 35.91 36.01 35.49 36.00 34.69 1,301,200
Sep 15, 2023 35.53 35.84 35.49 35.77 34.47 2,578,500
Sep 14, 2023 35.41 35.67 35.35 35.60 34.31 1,025,600
Sep 13, 2023 34.95 35.34 34.79 35.21 33.93 999,500
Sep 12, 2023 34.87 35.04 34.52 34.90 33.63 1,114,800
Sep 11, 2023 34.56 35.03 34.55 34.85 33.59 1,573,700
Sep 8, 2023 34.14 34.65 34.00 34.62 33.36 1,476,400
Sep 7, 2023 33.40 34.20 33.40 34.04 32.81 2,626,500
Sep 6, 2023 33.40 33.40 33.15 33.28 32.07 1,159,200
Sep 5, 2023 33.58 33.66 32.78 33.28 32.07 1,753,800
Sep 1, 2023 34.28 34.28 33.47 33.78 32.55 1,023,100
Aug 31, 2023 34.51 34.56 34.04 34.05 32.82 1,404,400
Aug 30, 2023 34.40 34.59 34.27 34.37 33.12 783,000
Aug 29, 2023 34.16 34.51 34.15 34.42 33.17 1,129,900
Aug 28, 2023 34.21 34.58 34.14 34.16 32.92 905,100
Aug 25, 2023 34.12 34.41 34.05 34.23 32.99 876,900
Aug 24, 2023 34.29 34.72 34.02 34.09 32.85 1,142,400
Aug 23, 2023 34.44 34.44 34.05 34.34 33.09 1,709,200
Aug 22, 2023 33.83 34.31 33.73 34.13 32.89 1,467,300
Aug 21, 2023 34.00 34.08 33.37 33.81 32.58 1,100,600
Aug 18, 2023 33.93 34.17 33.81 34.12 32.88 1,397,300
Aug 17, 2023 33.70 34.07 33.70 33.89 32.66 1,346,000
Aug 16, 2023 33.56 33.94 33.55 33.77 32.55 1,715,100
Aug 15, 2023 33.69 34.10 33.38 33.43 32.22 1,847,700
Aug 14, 2023 34.48 34.48 33.87 33.91 32.68 1,603,300
Aug 11, 2023 34.52 34.61 34.35 34.57 33.32 951,300
Aug 10, 2023 34.59 34.78 34.39 34.46 33.21 1,165,300
Aug 9, 2023 34.31 34.96 34.22 34.53 33.28 1,173,400
Aug 8, 2023 34.56 34.59 34.11 34.53 33.28 1,077,600
Aug 7, 2023 34.76 34.98 34.59 34.66 33.40 948,400
Aug 4, 2023 35.38 35.59 34.58 34.68 33.42 881,300
Aug 3, 2023 35.99 35.99 35.00 35.26 33.98 1,203,000
Aug 2, 2023 35.83 36.25 35.71 36.18 34.87 859,600
Aug 1, 2023 36.12 36.37 35.84 35.99 34.68 1,150,100
Jul 31, 2023 36.07 36.30 35.93 36.15 34.84 1,145,600
Jul 28, 2023 36.27 36.57 35.81 35.96 34.66 1,207,900
Jul 27, 2023 36.78 36.91 36.02 36.09 34.78 1,151,800
Jul 26, 2023 36.60 37.23 36.60 36.92 35.58 1,135,500
Jul 25, 2023 36.54 36.83 36.42 36.73 35.40 908,800
Jul 24, 2023 37.06 37.06 36.41 36.58 35.25 1,510,200
Jul 21, 2023 36.84 37.05 36.52 36.99 35.65 1,129,800
Jul 20, 2023 36.00 36.61 35.81 36.55 35.22 1,048,600
Jul 19, 2023 35.68 36.18 35.68 35.96 34.66 1,511,500
Jul 18, 2023 35.63 36.08 35.14 35.49 34.20 1,696,800
Jul 17, 2023 36.24 36.28 35.54 35.60 34.31 1,384,400
Jul 14, 2023 36.50 36.52 36.14 36.35 35.03 649,900
Jul 13, 2023 36.18 36.53 36.14 36.53 35.21 891,800
Jul 12, 2023 35.95 36.37 35.75 36.26 34.94 808,300
Jul 11, 2023 35.40 35.77 35.24 35.76 34.46 798,100
Jul 10, 2023 35.45 35.62 35.07 35.31 34.03 762,800
Jul 7, 2023 0.41 Dividend
Jul 7, 2023 35.61 36.03 35.50 35.57 34.28 1,558,400
Jul 6, 2023 36.33 36.34 35.95 36.25 34.54 1,233,800
Jul 5, 2023 35.91 36.78 35.91 36.53 34.80 791,900
Jul 3, 2023 35.79 36.27 35.79 36.22 34.51 528,800
Jun 30, 2023 35.71 36.02 35.53 35.91 34.21 1,030,200
Jun 29, 2023 35.29 35.72 35.12 35.56 33.88 739,900
Jun 28, 2023 36.05 36.17 35.33 35.48 33.80 1,032,600
Jun 27, 2023 36.20 36.30 35.92 36.09 34.38 767,900
Jun 26, 2023 35.86 36.28 35.60 36.06 34.36 883,700
Jun 23, 2023 36.28 36.40 35.64 35.68 33.99 1,331,100
Jun 22, 2023 36.68 36.74 36.09 36.19 34.48 806,400
Jun 21, 2023 36.28 36.70 35.81 36.58 34.85 1,064,400
Jun 20, 2023 36.65 36.86 36.25 36.44 34.72 1,506,500
Jun 16, 2023 36.63 36.87 36.59 36.80 35.06 2,682,000
Jun 15, 2023 36.72 36.72 36.39 36.55 34.82 1,543,500
Jun 14, 2023 36.29 36.69 36.02 36.21 34.50 1,059,900
Jun 13, 2023 35.94 36.44 35.79 36.27 34.56 1,145,600
Jun 12, 2023 36.31 36.42 36.09 36.21 34.50 676,800
Jun 9, 2023 36.46 36.53 36.15 36.25 34.54 990,700
Jun 8, 2023 36.32 36.60 36.15 36.53 34.80 1,100,400
Jun 7, 2023 35.80 36.57 35.52 36.46 34.74 1,095,000
Jun 6, 2023 35.97 35.97 35.50 35.69 34.00 1,116,000
Jun 5, 2023 35.50 35.92 35.50 35.77 34.08 1,294,700
Jun 2, 2023 34.85 35.78 34.85 35.68 33.99 999,300
Jun 1, 2023 35.35 35.48 34.72 35.01 33.35 884,600
May 31, 2023 35.01 35.52 34.85 35.28 33.61 1,290,800
May 30, 2023 34.99 35.17 34.88 35.01 33.35 708,300
May 26, 2023 34.87 35.03 34.58 34.96 33.31 668,300
May 25, 2023 35.64 35.64 34.85 34.94 33.29 1,685,300
May 24, 2023 35.86 36.07 35.64 35.75 34.06 731,500
May 23, 2023 36.15 36.50 35.96 35.97 34.27 1,024,200
May 22, 2023 36.23 36.45 35.96 36.20 34.49 800,600
May 19, 2023 36.75 36.85 36.09 36.12 34.41 1,353,200
May 18, 2023 36.22 36.61 36.04 36.59 34.86 1,594,000
May 17, 2023 36.66 36.76 36.34 36.46 34.74 1,223,900
May 16, 2023 37.26 37.33 36.57 36.63 34.90 563,800
May 15, 2023 37.89 37.92 37.07 37.21 35.45 658,400
May 12, 2023 37.76 38.01 37.60 37.77 35.98 767,100
May 11, 2023 37.94 37.98 37.24 37.52 35.75 837,200
May 10, 2023 37.88 38.04 37.52 37.97 36.17 849,900
May 9, 2023 37.47 37.73 37.36 37.59 35.81 705,200
May 8, 2023 37.69 37.82 37.35 37.55 35.77 819,600
May 5, 2023 37.38 37.80 37.27 37.75 35.97 1,029,700
May 4, 2023 36.75 37.49 36.18 37.33 35.57 1,307,300
May 3, 2023 37.03 37.29 36.75 36.81 35.07 1,052,000
May 2, 2023 37.36 37.46 36.46 36.82 35.08 1,094,700
May 1, 2023 37.41 37.94 37.41 37.43 35.66 869,300
Apr 28, 2023 37.71 38.00 37.35 37.54 35.77 1,104,100
Apr 27, 2023 37.05 37.74 37.05 37.73 35.95 992,600
Apr 26, 2023 37.66 37.82 36.93 37.09 35.34 1,061,600
Apr 25, 2023 37.87 38.04 37.78 37.93 36.14 815,300
Apr 24, 2023 37.61 37.95 37.34 37.93 36.14 1,155,900
Apr 21, 2023 37.63 37.74 37.29 37.62 35.84 963,100
Apr 20, 2023 37.44 37.65 37.19 37.40 35.63 929,200
Apr 19, 2023 37.34 37.77 37.32 37.60 35.82 1,054,400

Related Tickers

PNW Pinnacle West Capital Corporation
72.97
+1.39%
 
CNP CenterPoint Energy, Inc.
27.95
+0.90%
 
EVRG Evergy, Inc.
50.96
+0.85%
 
LNT Alliant Energy Corporation
48.84
+0.87%
 
IDA IDACORP, Inc.
92.28
+2.11%
 
CMS CMS Energy Corporation
58.48
+0.39%
 
ETR Entergy Corporation
103.75
+0.54%
 
POR Portland General Electric Company
41.74
+1.85%
 
AGR Avangrid, Inc.
36.24
+0.55%
 
FE FirstEnergy Corp.
37.63
+0.48%