Dark

OGE
OGE Energy Corp.
stock NYSE

Market Open

Jul 16, 2026 3:38:52 PM EDT

49.12USD+0.759%(+0.37)649,980

49.11Bid 49.13Ask 0.02Spread

Pre-market

Jul 16, 2026 8:44:30 AM EDT

48.75USD0.000%(0.00)300

After-hours

Jul 15, 2026 4:10:30 PM EDT

48.75USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	48.7800	49.3100	48.7300	49.1200	+0.759%	649,980	0.000%
2026-07-15	49.3900	49.6950	48.7000	48.7500	-1.515%	1,165,752	+0.759%
2026-07-14	49.5400	50.1500	49.2100	49.5000	+1.041%	2,000,958	-0.768%
2026-07-13	48.5300	49.1900	48.5300	48.9900	+0.699%	1,423,532	+0.265%
2026-07-10	48.3400	48.9700	48.3400	48.6500	+0.745%	1,343,662	+0.966%
2026-07-09	48.5900	48.7000	48.2300	48.2900	-0.454%	1,595,173	+1.719%
2026-07-08	49.0800	49.1800	48.4550	48.5100	-1.081%	1,046,647	+1.257%
2026-07-07	48.7500	49.8200	48.7350	49.0400	+1.616%	1,195,070	+0.163%
2026-07-06	48.9500	49.0000	48.2000	48.2600	-2.387%	1,041,483	+1.782%
2026-07-02	48.6900	49.4700	48.3300	49.4400	+2.403%	1,352,523	-0.647%
2026-07-01	48.4900	48.6950	48.1200	48.2800	-0.781%	1,445,802	+1.740%
2026-06-30	48.8900	49.0650	48.4600	48.6600	-1.138%	2,368,214	+0.945%
2026-06-29	49.3700	49.5200	48.9400	49.2200	-0.726%	1,324,213	-0.203%
2026-06-26	49.2600	49.5800	49.0600	49.5800	+1.287%	1,901,283	-0.928%
2026-06-25	48.8200	49.3000	48.4150	48.9500	+0.720%	1,590,777	+0.347%
2026-06-24	48.6900	48.8100	48.1450	48.6000	+0.476%	1,263,832	+1.070%
2026-06-23	47.9700	48.4900	47.6400	48.3700	+1.426%	1,276,912	+1.551%
2026-06-22	46.9800	47.9600	46.9700	47.6900	+0.825%	1,193,922	+2.999%
2026-06-18	47.2700	47.5800	46.9200	47.3000	-0.084%	2,073,157	+3.848%
2026-06-17	47.5400	47.9400	47.0700	47.3400	-1.107%	1,533,798	+3.760%
2026-06-16	48.0500	48.4750	47.7000	47.8700	-0.125%	1,173,680	+2.611%
2026-06-15	47.5700	48.0500	47.3150	47.9300	+0.272%	697,949	+2.483%
2026-06-12	47.4400	47.9600	47.3400	47.8000	+1.014%	950,649	+2.762%
2026-06-11	47.8900	48.2200	47.2950	47.3200	-0.672%	1,229,470	+3.804%
2026-06-10	47.8700	48.0100	47.4350	47.6400	+0.506%	1,049,199	+3.107%
2026-06-09	46.7900	47.6700	46.6500	47.4000	+1.673%	1,713,798	+3.629%
2026-06-08	47.6100	47.7300	46.3100	46.6200	-2.469%	1,856,556	+5.363%
2026-06-05	47.1400	48.0700	47.0100	47.8000	+1.767%	1,051,008	+2.762%
2026-06-04	46.7400	47.1000	46.2400	46.9700	+1.228%	1,205,843	+4.577%
2026-06-03	46.7000	47.3600	46.3900	46.4000	-0.451%	2,909,204	+5.862%
2026-06-02	45.7400	46.7500	45.7400	46.6100	+2.081%	1,307,649	+5.385%
2026-06-01	46.8800	46.9100	45.6200	45.6600	-3.324%	1,371,489	+7.578%
2026-05-29	47.2400	47.4200	46.9000	47.2300	-0.317%	1,896,166	+4.002%
2026-05-28	48.0300	48.2700	47.2500	47.3800	-1.660%	1,052,637	+3.672%
2026-05-27	48.2100	48.3401	47.8100	48.1800	-0.475%	1,133,256	+1.951%
2026-05-26	48.4000	48.5300	48.0300	48.4100	-0.268%	1,096,799	+1.467%
2026-05-22	48.1700	48.6500	47.9200	48.5400	+0.915%	1,042,891	+1.195%
2026-05-21	47.8000	48.1450	47.7175	48.1000	+0.418%	1,183,051	+2.121%
2026-05-20	48.2300	48.4000	47.8500	47.9000	-0.312%	1,366,776	+2.547%
2026-05-19	47.2400	48.1500	47.0750	48.0500	+1.564%	1,238,781	+2.227%
2026-05-18	46.6600	47.3450	46.6600	47.3100	+2.248%	1,545,221	+3.826%
2026-05-15	47.4100	47.5600	46.2550	46.2700	-2.610%	1,038,818	+6.159%
2026-05-14	47.3500	47.6600	47.2500	47.5100	+0.359%	1,077,105	+3.389%
2026-05-13	47.3400	47.4300	46.9500	47.3400	-0.630%	1,575,756	+3.760%
2026-05-12	47.4000	47.7300	47.1400	47.6400	+0.506%	1,920,580	+3.107%
2026-05-11	47.6500	47.8750	47.3700	47.4000	+0.106%	1,402,735	+3.629%
2026-05-08	47.5100	47.7600	47.2550	47.3500	+0.042%	1,150,770	+3.738%
2026-05-07	47.5200	47.9100	47.2250	47.3300	-0.838%	1,599,889	+3.782%
2026-05-06	47.7300	48.0995	47.1950	47.7300	-0.230%	2,025,024	+2.912%
2026-05-05	47.8800	48.2400	47.7300	47.8400	0.000%	1,408,490	+2.676%
2026-05-04	47.9400	48.4500	47.6050	47.8400	-0.706%	1,244,807	+2.676%
2026-05-01	48.8300	49.1600	48.1800	48.1800	-1.270%	2,017,910	+1.951%
2026-04-30	47.7400	48.9100	47.6250	48.8000	+3.084%	2,358,947	+0.656%
2026-04-29	47.7800	47.9100	46.9900	47.3400	-0.525%	2,361,251	+3.760%
2026-04-28	48.1200	48.1800	47.3850	47.5900	0.000%	1,962,751	+3.215%
2026-04-27	47.9100	48.0850	47.5100	47.5900	+1.040%	1,361,381	+3.215%
2026-04-24	47.5000	47.5999	47.0700	47.1000	-0.905%	1,586,841	+4.289%
2026-04-23	46.5000	47.6200	46.5000	47.5300	+3.236%	1,492,292	+3.345%
2026-04-22	46.8200	46.9450	45.7500	46.0400	-0.989%	1,737,760	+6.690%
2026-04-21	47.4500	47.6500	46.4200	46.5000	-1.691%	1,108,229	+5.634%
2026-04-20	48.1900	48.3000	47.2200	47.3000	-1.786%	1,197,229	+3.848%
2026-04-17	48.3200	48.3850	47.7700	48.1600	-0.946%	1,387,955	+1.993%
2026-04-16	48.4500	48.7500	48.1950	48.6200	+0.144%	1,432,615	+1.028%
2026-04-15	48.5200	48.8600	48.2600	48.5500	-0.594%	1,396,377	+1.174%
2026-04-14	48.4500	49.0300	48.1100	48.8400	+0.494%	1,661,653	+0.573%
2026-04-13	49.4900	49.4900	48.3800	48.6000	-1.719%	979,527	+1.070%
2026-04-10	49.7200	49.9700	49.2900	49.4500	-0.822%	1,061,425	-0.667%
2026-04-09	49.2500	50.1300	49.2300	49.8600	+1.095%	1,355,404	-1.484%
2026-04-08	48.8100	49.3700	48.4300	49.3200	+0.633%	1,476,720	-0.406%
2026-04-07	48.5700	49.3700	48.5700	49.0100	+0.823%	1,307,480	+0.224%
2026-04-06	48.1100	48.6700	47.9100	48.6100	-0.308%	1,533,332	+1.049%
2026-04-02	48.3800	48.8900	48.2600	48.7600	+1.036%	1,747,497	+0.738%
2026-04-01	47.7400	48.4400	47.6000	48.2600	+0.626%	2,957,326	+1.782%
2026-03-31	48.5000	48.5000	47.4700	47.9600	+0.146%	2,165,157	+2.419%
2026-03-30	48.0400	48.2900	47.7300	47.8900	+0.736%	2,060,951	+2.568%
2026-03-27	47.6600	48.1700	47.4200	47.5400	-0.273%	1,557,047	+3.324%
2026-03-26	47.3300	47.8600	47.0201	47.6700	+0.655%	1,295,715	+3.042%
2026-03-25	47.6400	47.7400	47.1400	47.3600	+0.723%	1,365,043	+3.716%
2026-03-24	46.4500	47.6900	46.2900	47.0200	+0.793%	1,819,940	+4.466%
2026-03-23	46.6300	47.0700	46.1200	46.6500	+1.105%	2,252,330	+5.295%
2026-03-20	47.8400	47.8400	45.9300	46.1400	-2.597%	5,020,105	+6.459%
2026-03-19	47.5000	47.9900	46.9000	47.3700	-0.858%	1,409,873	+3.694%
2026-03-18	48.0300	48.1800	47.7250	47.7800	-0.871%	1,302,731	+2.805%
2026-03-17	48.6700	48.7400	48.1300	48.2000	-0.393%	1,052,503	+1.909%
2026-03-16	48.7700	48.7700	48.2500	48.3900	+0.083%	1,754,773	+1.509%
2026-03-13	48.3500	48.7400	48.1450	48.3500	+1.024%	1,284,743	+1.593%
2026-03-12	46.9900	48.2900	46.7900	47.8600	+1.657%	2,357,676	+2.633%
2026-03-11	47.5400	47.9300	47.0000	47.0800	-1.072%	2,949,709	+4.333%
2026-03-10	47.6400	48.1200	47.4000	47.5900	-0.709%	1,318,756	+3.215%
2026-03-09	48.1100	48.2000	47.0800	47.9300	-0.560%	1,471,237	+2.483%
2026-03-06	48.1000	48.3800	47.4100	48.2000	-0.124%	1,641,509	+1.909%
2026-03-05	48.5100	48.6100	48.0000	48.2600	-1.289%	1,787,716	+1.782%
2026-03-04	48.7300	49.0600	48.0900	48.8900	+0.143%	1,441,428	+0.470%
2026-03-03	48.6400	49.1650	47.9600	48.8200	-0.873%	1,562,312	+0.615%
2026-03-02	49.0600	49.5500	48.9550	49.2500	+0.224%	1,529,405	-0.264%
2026-02-27	48.7100	49.1800	48.5950	49.1400	+1.153%	1,634,714	-0.041%
2026-02-26	48.6400	48.7000	47.0600	48.5800	+0.351%	1,427,939	+1.112%
2026-02-25	48.2800	48.6100	47.3800	48.4100	+0.041%	1,077,806	+1.467%
2026-02-24	48.1000	48.7200	47.6000	48.3900	+0.540%	1,605,759	+1.509%
2026-02-23	46.9700	48.2100	46.9700	48.1300	+1.647%	1,328,293	+2.057%
2026-02-20	47.0600	47.3600	46.5000	47.3500	+1.327%	1,452,371	+3.738%
2026-02-19	46.9800	47.1400	46.4900	46.7300	+0.516%	1,540,473	+5.114%
2026-02-18	47.3000	47.6100	46.0000	46.4900	-0.874%	2,417,504	+5.657%
2026-02-17	47.3600	47.5000	46.7000	46.9000	-0.170%	2,245,891	+4.733%
2026-02-13	46.1500	47.1500	46.1250	46.9800	+1.821%	1,661,455	+4.555%
2026-02-12	45.4500	46.5900	45.2850	46.1400	+1.989%	1,779,634	+6.459%
2026-02-11	45.0700	45.3000	44.7400	45.2400	+0.444%	1,667,656	+8.576%
2026-02-10	44.4100	45.3100	44.1354	45.0400	+1.670%	1,328,131	+9.059%
2026-02-09	43.8600	44.4150	43.7500	44.3000	+0.773%	1,572,508	+10.880%
2026-02-06	44.2700	44.6800	43.7450	43.9600	-0.045%	1,546,680	+11.738%
2026-02-05	43.9500	44.1700	43.5500	43.9800	+0.756%	1,512,290	+11.687%
2026-02-04	43.8000	44.0100	43.3700	43.6500	+0.785%	1,329,890	+12.532%
2026-02-03	43.0000	43.8800	43.0000	43.3100	+0.534%	2,265,226	+13.415%
2026-02-02	43.6500	43.9300	42.9300	43.0800	-1.374%	1,719,012	+14.020%
2026-01-30	43.3600	43.7000	43.0600	43.6800	+0.460%	1,898,478	+12.454%
2026-01-29	43.7000	44.1000	43.1700	43.4800	-0.069%	1,355,115	+12.971%
2026-01-28	43.8400	44.0450	43.3900	43.5100	-0.798%	1,226,733	+12.894%
2026-01-27	43.2600	43.8700	43.1800	43.8600	+1.364%	2,547,862	+11.993%
2026-01-26	42.9100	43.4500	42.9100	43.2700	+1.359%	1,722,457	+13.520%
2026-01-23	43.1600	43.1900	42.2900	42.6900	-1.135%	3,089,014	+15.062%
2026-01-22	43.7000	43.7200	43.0800	43.1800	-1.190%	1,745,998	+13.756%
2026-01-21	44.0400	44.1700	43.3900	43.7000	0.000%	1,280,544	+12.403%
2026-01-20	42.9100	43.9000	42.9100	43.7000	+0.137%	1,281,345	+12.403%
2026-01-16	43.4400	43.8800	43.4200	43.6400	-0.183%	1,524,189	+12.557%
2026-01-15	43.4800	44.0000	43.4500	43.7200	+0.552%	1,303,869	+12.351%
2026-01-14	42.9800	43.7000	42.9800	43.4800	+1.187%	961,394	+12.971%
2026-01-13	42.4700	43.0300	42.4450	42.9700	+1.130%	1,152,672	+14.312%
2026-01-12	42.6800	43.0600	42.4000	42.4900	-0.794%	1,270,430	+15.604%
2026-01-09	42.9000	43.3700	42.7400	42.8300	+0.281%	1,112,869	+14.686%
2026-01-08	42.0200	42.8200	42.0100	42.7100	+1.305%	1,363,028	+15.008%
2026-01-07	42.7700	42.8200	41.9380	42.1600	-1.010%	910,828	+16.509%
2026-01-06	42.1000	42.6600	41.9401	42.5900	+0.972%	1,718,734	+15.332%
2026-01-05	42.3700	42.5100	41.6950	42.1800	-1.632%	1,529,163	+16.453%
2026-01-02	42.6300	42.9600	42.2250	42.8800	+0.422%	2,236,127	+14.552%
2025-12-31	42.9500	43.1000	42.4500	42.7000	-0.767%	1,393,963	+15.035%
2025-12-30	42.9400	43.1200	42.8300	43.0300	+0.303%	915,728	+14.153%
2025-12-29	42.8900	43.1500	42.8400	42.9000	+0.281%	1,158,290	+14.499%
2025-12-26	42.9500	43.0850	42.6500	42.7800	-0.488%	785,487	+14.820%
2025-12-24	43.1400	43.2000	42.8900	42.9900	+0.023%	622,485	+14.259%
2025-12-23	43.1200	43.1200	42.8200	42.9800	-0.116%	1,490,946	+14.286%
2025-12-22	42.5500	43.0950	42.3700	43.0300	+1.247%	1,401,711	+14.153%
2025-12-19	43.1500	43.3400	42.4300	42.5000	-1.780%	2,198,687	+15.576%
2025-12-18	43.1200	43.4600	43.0200	43.2700	+0.464%	1,233,204	+13.520%
2025-12-17	43.0000	43.3450	42.9200	43.0700	0.000%	1,321,942	+14.047%
2025-12-16	43.3600	43.5050	42.7300	43.0700	-0.301%	1,482,729	+14.047%
2025-12-15	43.1800	43.4200	42.8000	43.2000	+0.348%	977,169	+13.704%
2025-12-12	42.7500	43.0600	42.5600	43.0500	+1.009%	2,109,289	+14.100%
2025-12-11	42.9500	43.4700	42.5550	42.6200	-0.630%	1,262,836	+15.251%
2025-12-10	43.0900	43.1750	42.7150	42.8900	-0.418%	957,898	+14.526%
2025-12-09	43.2500	43.3900	43.0200	43.0700	+0.443%	1,497,694	+14.047%
2025-12-08	43.2900	43.4850	42.8400	42.8800	-1.153%	1,109,682	+14.552%
2025-12-05	43.4900	43.6600	43.2600	43.3800	-0.253%	794,821	+13.232%
2025-12-04	44.0900	44.3200	43.4700	43.4900	-1.718%	1,184,814	+12.946%
2025-12-03	44.5400	44.6700	43.8800	44.2500	-0.383%	1,724,671	+11.006%
2025-12-02	44.9400	45.0200	44.3400	44.4200	-0.981%	2,461,745	+10.581%
2025-12-01	45.4400	45.5400	44.7200	44.8600	-2.010%	1,586,941	+9.496%
2025-11-28	45.7600	45.8000	45.5000	45.7800	+0.615%	636,851	+7.296%
2025-11-26	45.1100	45.5500	44.8700	45.5000	+1.449%	1,700,030	+7.956%
2025-11-25	44.7500	45.3200	44.7500	44.8500	+0.223%	1,356,465	+9.521%
2025-11-24	44.3400	44.8850	43.6900	44.7500	+1.016%	2,172,796	+9.765%
2025-11-21	43.2900	44.5200	43.1000	44.3000	+0.385%	6,029,267	+10.880%
2025-11-20	44.2600	44.5400	44.0400	44.1300	+0.113%	696,776	+11.308%
2025-11-19	44.1500	44.4900	43.9500	44.0800	-0.136%	1,219,760	+11.434%
2025-11-18	44.7100	44.9350	44.0200	44.1400	-1.009%	1,453,969	+11.282%
2025-11-17	45.0000	45.2550	44.5300	44.5900	-0.380%	980,652	+10.159%
2025-11-14	44.9700	45.0900	44.3400	44.7600	-0.467%	1,295,741	+9.741%
2025-11-13	45.5000	45.6100	44.9200	44.9700	-1.446%	984,182	+9.228%
2025-11-12	45.3000	45.6900	45.2600	45.6300	+0.551%	1,174,191	+7.648%
2025-11-11	44.7400	45.4400	44.6500	45.3800	+1.567%	1,304,023	+8.242%
2025-11-10	44.1500	44.8100	44.1500	44.6800	+0.812%	714,186	+9.937%
2025-11-07	44.0200	44.3700	43.9300	44.3200	+0.544%	1,034,175	+10.830%
2025-11-06	44.0000	44.5900	43.9950	44.0800	+0.068%	926,564	+11.434%
2025-11-05	44.4000	44.4200	43.8800	44.0500	-0.542%	1,043,879	+11.510%
2025-11-04	44.3100	44.4800	43.6850	44.2900	+0.363%	1,316,176	+10.905%
2025-11-03	44.0100	44.2150	43.3000	44.1300	-0.023%	1,269,678	+11.308%
2025-10-31	44.1200	44.5100	43.9100	44.1400	-0.720%	1,495,856	+11.282%
2025-10-30	44.5800	45.1500	44.2400	44.4600	+0.113%	1,374,995	+10.481%
2025-10-29	44.5100	45.9500	44.1600	44.4100	-2.159%	1,605,614	+10.606%
2025-10-28	46.3200	46.4050	45.3700	45.3900	-2.345%	1,406,847	+8.218%
2025-10-27	46.4100	46.5500	45.9650	46.4800	+0.237%	708,075	+5.680%
2025-10-24	46.4000	46.5500	46.1350	46.3700	+0.390%	1,064,331	+5.931%
2025-10-23	46.6200	46.6200	46.0100	46.1900	-0.560%	859,576	+6.343%
2025-10-22	46.8900	46.9200	46.4050	46.4500	-0.450%	1,028,808	+5.748%
2025-10-21	46.7700	47.0019	46.5100	46.6600	+0.021%	883,273	+5.272%
2025-10-20	46.8000	46.9900	46.4700	46.6500	+0.323%	645,669	+5.295%
2025-10-17	46.5400	46.6200	46.2501	46.5000	+0.151%	684,574	+5.634%
2025-10-16	47.1800	47.3300	46.3400	46.4300	-1.297%	634,234	+5.794%
2025-10-15	46.5900	47.2700	46.5900	47.0400	+1.118%	1,588,540	+4.422%
2025-10-14	46.0000	46.6900	45.9500	46.5200	+1.218%	1,029,167	+5.589%
2025-10-13	45.6300	46.0600	45.5450	45.9600	+0.371%	893,771	+6.876%
2025-10-10	45.6700	46.1000	45.5600	45.7900	+0.970%	1,127,827	+7.272%
2025-10-09	46.0300	46.0900	45.3250	45.3500	-1.091%	1,023,160	+8.313%
2025-10-08	46.1200	46.1200	45.5050	45.8500	-0.239%	1,721,959	+7.132%
2025-10-07	46.4600	46.4600	45.7800	45.9600	-0.412%	1,244,742	+6.876%
2025-10-06	45.5900	46.1900	45.5200	46.1500	+0.501%	853,155	+6.436%
2025-10-03	45.5100	46.1250	45.4700	45.9200	+1.034%	948,796	+6.969%
2025-10-02	45.5000	45.5850	45.1400	45.4500	-0.569%	1,050,756	+8.075%
2025-10-01	46.4100	46.4600	45.6900	45.7100	-1.210%	1,104,469	+7.460%
2025-09-30	45.8900	46.3600	45.8750	46.2700	+0.806%	1,090,284	+6.159%
2025-09-29	45.7700	45.9500	45.3000	45.9000	+0.372%	1,626,265	+7.015%
2025-09-26	45.2800	45.8200	45.2700	45.7300	+1.419%	666,746	+7.413%
2025-09-25	45.4600	45.7100	45.0350	45.0900	-0.486%	758,489	+8.938%
2025-09-24	44.8600	45.3300	44.7300	45.3100	+1.161%	1,342,403	+8.409%
2025-09-23	44.2500	44.8600	44.0900	44.7900	+1.152%	770,545	+9.667%
2025-09-22	44.2000	44.4104	44.0301	44.2800	+0.340%	2,195,390	+10.930%
2025-09-19	44.0100	44.3000	43.7000	44.1300	+0.593%	1,933,480	+11.308%
2025-09-18	43.8100	44.1300	43.7500	43.8700	-0.544%	1,204,028	+11.967%
2025-09-17	43.9000	44.4400	43.8550	44.1100	+1.077%	1,084,570	+11.358%
2025-09-16	44.2600	44.4400	43.6000	43.6400	-1.601%	999,959	+12.557%
2025-09-15	44.3500	44.6650	44.3300	44.3500	-0.270%	665,765	+10.755%
2025-09-12	44.1300	44.6300	44.1300	44.4700	+0.611%	893,512	+10.456%
2025-09-11	44.0700	44.2800	43.8200	44.2000	+0.592%	824,597	+11.131%
2025-09-10	43.7500	43.9900	43.6400	43.9400	+0.343%	778,931	+11.789%
2025-09-09	43.4100	43.9300	43.2900	43.7900	+0.759%	1,014,386	+12.172%
2025-09-08	44.1500	44.3400	43.2300	43.4600	-1.563%	993,656	+13.023%
2025-09-05	44.3000	44.4300	43.8600	44.1500	-0.339%	1,763,081	+11.257%
2025-09-04	44.5100	44.6000	43.7800	44.3000	0.000%	1,521,127	+10.880%
2025-09-03	44.3400	44.5250	43.9900	44.3000	-0.539%	621,775	+10.880%
2025-09-02	44.5000	44.7100	44.2200	44.5400	-0.269%	852,160	+10.283%
2025-08-29	44.7900	44.8500	44.5350	44.6600	+0.067%	883,385	+9.987%
2025-08-28	45.2500	45.2500	44.5800	44.6300	-1.414%	578,753	+10.060%
2025-08-27	45.0700	45.4200	45.0400	45.2700	+0.355%	1,003,484	+8.505%
2025-08-26	45.1800	45.3424	44.8450	45.1100	-0.089%	915,183	+8.889%
2025-08-25	45.3800	45.6400	45.1400	45.1500	-0.878%	1,034,853	+8.793%
2025-08-22	45.2600	45.6400	44.9700	45.5500	+1.312%	758,940	+7.838%
2025-08-21	45.0700	45.4200	44.8800	44.9600	-0.685%	733,222	+9.253%
2025-08-20	45.3400	45.7400	45.1700	45.2700	+0.377%	697,121	+8.505%
2025-08-19	44.6000	45.1400	44.6000	45.1000	+1.189%	756,568	+8.914%
2025-08-18	45.0500	45.1900	44.4800	44.5700	-1.153%	801,103	+10.209%
2025-08-15	45.6700	45.6700	44.9300	45.0900	-1.270%	1,140,076	+8.938%
2025-08-14	45.6200	46.1500	45.4000	45.6700	+0.044%	1,616,797	+7.554%
2025-08-13	45.1600	45.6600	45.0900	45.6500	+1.063%	680,958	+7.601%
2025-08-12	45.2200	45.3700	44.5800	45.1700	-0.022%	625,393	+8.745%
2025-08-11	45.4800	45.5100	45.0900	45.1800	-0.419%	743,346	+8.721%
2025-08-08	45.9500	46.0650	45.2610	45.3700	-1.025%	959,589	+8.265%
2025-08-07	45.5700	46.1200	45.5700	45.8400	+0.504%	1,034,896	+7.155%
2025-08-06	45.5500	45.7400	45.2600	45.6100	+0.418%	1,027,943	+7.696%
2025-08-05	45.8500	46.1800	45.2100	45.4200	-1.046%	968,517	+8.146%
2025-08-04	45.4500	46.0200	45.4050	45.9000	+1.257%	984,242	+7.015%
2025-08-01	45.5600	45.5600	44.9400	45.3300	-0.198%	1,104,864	+8.361%
2025-07-31	44.6600	45.5400	44.6600	45.4200	+1.181%	1,490,602	+8.146%
2025-07-30	44.4400	45.4200	44.4060	44.8900	-0.045%	1,275,188	+9.423%
2025-07-29	44.5000	44.9450	44.3350	44.9100	+1.583%	1,284,576	+9.374%
2025-07-28	44.9700	45.0900	44.0700	44.2100	-1.449%	1,269,945	+11.106%
2025-07-25	44.8900	45.1493	44.7800	44.8600	-0.134%	1,086,757	+9.496%
2025-07-24	45.0700	45.2600	44.7500	44.9200	-0.133%	953,887	+9.350%
2025-07-23	45.7700	45.9900	44.8550	44.9800	-1.726%	878,618	+9.204%
2025-07-22	45.2000	45.8600	45.2000	45.7700	+1.441%	1,300,831	+7.319%
2025-07-21	44.5400	45.2400	44.5400	45.1200	+1.302%	1,248,805	+8.865%
2025-07-18	44.2300	44.7150	44.2300	44.5400	+0.975%	1,066,655	+10.283%
2025-07-17	44.0300	44.3400	43.7900	44.1100	-0.023%	1,040,325	+11.358%
2025-07-16	43.8000	44.2800	43.8000	44.1200	+0.754%	1,363,170	+11.333%
2025-07-15	44.3500	44.4400	43.7700	43.7900	-1.551%	974,449	+12.172%
2025-07-14	44.2800	44.8150	44.0022	44.4800	+0.452%	594,903	+10.432%
2025-07-11	44.2900	44.5200	44.0850	44.2800	-0.539%	730,017	+10.930%
2025-07-10	43.7800	44.5900	43.7800	44.5200	+0.815%	1,112,197	+10.332%
2025-07-09	43.8100	44.2800	43.5150	44.1600	+1.308%	1,422,656	+11.232%
2025-07-08	43.5700	43.8000	43.2450	43.5900	-0.909%	1,718,513	+12.686%
2025-07-07	43.9900	44.3150	43.8350	43.9900	-1.102%	1,029,085	+11.662%
2025-07-03	44.1700	44.5800	44.1600	44.4800	+0.565%	581,456	+10.432%
2025-07-02	44.5900	44.6200	43.9100	44.2300	-0.985%	1,092,478	+11.056%
2025-07-01	44.5100	44.8700	44.0800	44.6700	+0.653%	1,804,245	+9.962%
2025-06-30	44.0800	44.3900	43.8400	44.3800	+0.772%	2,133,221	+10.680%
2025-06-27	44.0400	44.4000	43.8800	44.0400	+0.114%	1,841,613	+11.535%
2025-06-26	43.8800	44.0600	43.6300	43.9900	+0.549%	1,112,172	+11.662%
2025-06-25	44.5100	44.5700	43.7500	43.7500	-2.169%	2,229,918	+12.274%
2025-06-24	44.6400	45.0300	44.4900	44.7200	-0.067%	1,041,312	+9.839%
2025-06-23	44.1700	44.7800	44.1700	44.7500	+1.797%	741,380	+9.765%
2025-06-20	43.9800	44.3650	43.8400	43.9600	+0.182%	1,604,773	+11.738%
2025-06-18	43.9000	44.0300	43.5310	43.8800	-0.046%	1,087,566	+11.942%
2025-06-17	43.8900	43.9950	43.3100	43.9000	+0.068%	679,531	+11.891%
2025-06-16	44.4400	44.6800	43.6600	43.8700	-0.993%	623,493	+11.967%
2025-06-13	44.6400	44.7900	44.1800	44.3100	-0.739%	707,070	+10.855%
2025-06-12	44.1900	44.6400	44.1700	44.6400	+1.018%	704,714	+10.036%
2025-06-11	44.0100	44.3000	43.9050	44.1900	+0.432%	802,474	+11.156%
2025-06-10	43.7900	44.1000	43.7000	44.0000	+0.525%	882,900	+11.636%
2025-06-09	43.8400	44.1400	43.4450	43.7700	-0.046%	761,126	+12.223%
2025-06-06	44.0700	44.1700	43.5100	43.7900	-0.251%	1,068,188	+12.172%
2025-06-05	44.1100	44.1300	43.7100	43.9000	+0.320%	1,287,894	+11.891%
2025-06-04	44.2400	44.2400	43.7300	43.7600	-1.085%	1,403,688	+12.249%
2025-06-03	44.4600	44.5250	43.7200	44.2400	-0.226%	1,160,363	+11.031%
2025-06-02	44.2000	44.4400	43.8150	44.3400	-0.292%	843,200	+10.780%
2025-05-30	44.1400	44.5100	44.0400	44.4700	+0.656%	1,443,658	+10.456%
2025-05-29	43.5800	44.1900	43.4400	44.1800	+1.122%	760,805	+11.182%
2025-05-28	44.4200	44.4500	43.5200	43.6900	-1.930%	959,867	+12.428%
2025-05-27	44.5600	44.7100	44.1400	44.5500	+0.701%	844,510	+10.258%
2025-05-23	44.0900	44.3100	43.6200	44.2400	+1.028%	673,720	+11.031%
2025-05-22	44.1100	44.1150	43.4800	43.7900	-0.950%	734,946	+12.172%
2025-05-21	44.8300	44.8800	44.1200	44.2100	-1.559%	1,004,160	+11.106%
2025-05-20	44.5900	45.1600	44.5900	44.9100	+0.605%	932,932	+9.374%
2025-05-19	44.0900	44.6900	44.0500	44.6400	+0.631%	1,036,116	+10.036%
2025-05-16	43.8500	44.3800	43.8500	44.3600	+1.002%	905,406	+10.730%
2025-05-15	43.1700	44.0350	43.0750	43.9200	+2.497%	778,271	+11.840%
2025-05-14	42.9800	43.1000	42.2400	42.8500	-0.488%	1,078,950	+14.632%
2025-05-13	43.5800	43.6950	43.0300	43.0600	-1.148%	1,914,613	+14.073%
2025-05-12	44.0200	44.1250	43.4300	43.5600	-1.848%	1,194,680	+12.764%
2025-05-09	44.4000	44.5900	44.0050	44.3800	+0.090%	1,207,099	+10.680%
2025-05-08	45.2000	45.2000	44.3200	44.3400	-1.903%	796,334	+10.780%
2025-05-07	45.2500	45.6800	45.1150	45.2000	-0.155%	960,145	+8.673%
2025-05-06	45.0000	45.5700	45.0000	45.2700	+0.288%	1,196,927	+8.505%
2025-05-05	45.1200	45.3300	44.5000	45.1400	+0.067%	815,673	+8.817%
2025-05-02	45.0100	45.2300	44.4600	45.1100	+0.714%	810,566	+8.889%
2025-05-01	44.9900	45.4200	44.7110	44.7900	-1.300%	1,389,298	+9.667%
2025-04-30	46.3300	46.8900	44.6300	45.3800	-0.722%	2,221,928	+8.242%
2025-04-29	45.3100	45.8300	45.2900	45.7100	+0.528%	1,266,978	+7.460%
2025-04-28	45.0300	45.5700	44.5600	45.4700	+1.382%	1,282,636	+8.027%
2025-04-25	44.9800	45.2400	44.7800	44.8500	-0.796%	945,625	+9.521%
2025-04-24	45.0400	45.5300	44.6350	45.2100	+0.377%	1,054,283	+8.649%
2025-04-23	45.3400	45.5900	44.7800	45.0400	-0.508%	934,844	+9.059%
2025-04-22	44.5200	45.3800	44.5200	45.2700	+2.653%	750,551	+8.505%
2025-04-21	45.1200	45.1200	43.7400	44.1000	-2.217%	610,030	+11.383%
2025-04-17	44.7700	45.7400	44.7200	45.1000	+0.895%	887,360	+8.914%
2025-04-16	44.9400	45.3350	44.6200	44.7000	-0.179%	856,221	+9.888%
2025-04-15	44.8500	45.1200	44.6700	44.7800	+0.045%	878,958	+9.692%
2025-04-14	44.4700	44.9600	44.2200	44.7600	+1.451%	1,894,732	+9.741%
2025-04-11	43.6100	44.3300	43.0200	44.1200	+1.917%	958,035	+11.333%
2025-04-10	43.1300	43.9200	42.6200	43.2900	-0.322%	1,609,712	+13.467%
2025-04-09	41.7700	43.6150	40.8000	43.4300	+2.842%	1,762,879	+13.102%
2025-04-08	43.0800	43.5900	41.7400	42.2300	-0.024%	1,489,192	+16.315%
2025-04-07	42.4300	43.6500	41.1700	42.2400	-3.252%	1,634,352	+16.288%
2025-04-04	45.8800	46.2200	43.3000	43.6600	-5.087%	3,237,912	+12.506%
2025-04-03	46.4400	46.9100	45.9300	46.0000	-0.819%	1,054,911	+6.783%
2025-04-02	46.1700	46.4900	45.7700	46.3800	+0.542%	1,057,757	+5.908%
2025-04-01	45.9200	46.2200	45.5800	46.1300	+0.370%	1,240,588	+6.482%
2025-03-31	45.6100	46.2900	45.3800	45.9600	+1.033%	1,744,536	+6.876%
2025-03-28	45.2800	45.7600	45.1800	45.4900	+0.954%	1,897,867	+7.980%
2025-03-27	45.0700	45.3490	44.8500	45.0600	+0.513%	998,088	+9.010%
2025-03-26	44.3500	45.0100	44.3500	44.8300	+1.105%	1,008,362	+9.569%
2025-03-25	44.9500	44.9750	44.0400	44.3400	-1.685%	1,242,851	+10.780%
2025-03-24	45.3200	45.6100	45.0000	45.1000	+0.311%	1,382,768	+8.914%
2025-03-21	45.1400	45.4300	44.6700	44.9600	-0.663%	3,292,702	+9.253%
2025-03-20	45.2300	45.4000	45.0400	45.2600	+0.155%	1,051,655	+8.529%
2025-03-19	44.7400	45.2300	44.5850	45.1900	+0.938%	1,225,991	+8.697%
2025-03-18	44.6100	45.0300	44.3600	44.7700	-0.201%	1,350,308	+9.716%
2025-03-17	45.1500	45.3100	44.3300	44.8600	-0.444%	4,193,340	+9.496%
2025-03-14	44.3600	45.2800	44.3600	45.0600	+1.509%	1,220,465	+9.010%
2025-03-13	44.5200	45.0500	44.2100	44.3900	+0.090%	728,074	+10.656%
2025-03-12	44.0700	44.6800	43.8250	44.3500	+0.635%	1,732,887	+10.755%
2025-03-11	44.4200	44.7300	43.9200	44.0700	-0.429%	1,474,283	+11.459%
2025-03-10	44.0100	44.9500	43.7300	44.2600	+0.797%	1,589,775	+10.981%
2025-03-07	44.1000	44.4600	43.6902	43.9100	-0.318%	1,249,087	+11.865%
2025-03-06	44.4200	44.4200	43.7200	44.0500	-1.344%	1,048,132	+11.510%
2025-03-05	44.9100	45.1300	44.3600	44.6500	-1.042%	1,477,412	+10.011%
2025-03-04	46.2800	46.5350	45.0600	45.1200	-2.591%	1,275,584	+8.865%
2025-03-03	45.9900	46.5350	45.5700	46.3200	+0.086%	1,864,197	+6.045%
2025-02-28	45.4300	46.2800	45.3100	46.2800	+2.503%	1,547,350	+6.137%
2025-02-27	44.9800	45.4800	44.7501	45.1500	-0.594%	1,203,209	+8.793%
2025-02-26	45.1000	45.6900	44.8000	45.4200	+0.354%	1,554,167	+8.146%
2025-02-25	45.3700	45.4000	44.7900	45.2600	+0.244%	1,197,126	+8.529%
2025-02-24	45.3400	45.6000	44.7900	45.1500	-0.111%	1,064,998	+8.793%
2025-02-21	44.2600	45.3200	44.0367	45.2000	+2.032%	1,391,723	+8.673%
2025-02-20	43.6400	44.4300	43.4500	44.3000	+0.636%	1,526,063	+10.880%
2025-02-19	43.3300	44.7200	42.8917	44.0200	+0.365%	2,181,674	+11.586%
2025-02-18	43.6400	44.0000	43.5100	43.8600	+0.758%	762,171	+11.993%
2025-02-14	43.8800	44.1900	43.4500	43.5300	-0.435%	664,453	+12.842%
2025-02-13	43.5000	43.8800	43.3900	43.7200	+0.807%	550,035	+12.351%
2025-02-12	42.8200	43.4300	42.7400	43.3700	-0.069%	570,492	+13.258%
2025-02-11	42.7500	43.4700	42.4600	43.4000	+1.307%	636,495	+13.180%
2025-02-10	42.7300	43.0300	42.2950	42.8400	+0.328%	617,784	+14.659%
2025-02-07	42.4200	42.9000	42.1400	42.7000	+0.447%	729,174	+15.035%
2025-02-06	42.7900	42.8400	42.2100	42.5100	-0.258%	611,938	+15.549%
2025-02-05	42.7800	42.9900	42.5300	42.6200	+0.590%	659,409	+15.251%
2025-02-04	42.0500	42.4700	41.6000	42.3700	+0.165%	1,409,410	+15.931%
2025-02-03	41.6900	42.4000	41.5100	42.3000	+0.166%	862,416	+16.123%
2025-01-31	42.5600	42.8399	42.0500	42.2300	-1.147%	1,119,445	+16.315%
2025-01-30	42.5900	42.9500	42.4900	42.7200	+1.497%	675,769	+14.981%
2025-01-29	42.1800	42.4750	41.9300	42.0900	-0.119%	545,950	+16.702%
2025-01-28	42.7400	42.8000	41.8150	42.1400	-1.288%	711,435	+16.564%
2025-01-27	42.9500	43.3850	41.6850	42.6900	-1.181%	1,714,495	+15.062%
2025-01-24	43.0000	43.4300	43.0000	43.2000	+0.186%	1,082,825	+13.704%

document.getElementById("pVzHSK").onerror = function(){this.style.display='none';}; .dark-mode .W63HfG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W63HfG{ color: #333333; background-color: white; border: 2px solid #333333; }OGEOGE Energy Corp.stock NYSE

OGE
OGE Energy Corp.
stock NYSE