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