OGE Energy Corp. - OGE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.28	45.73	45.73	45.82	45.27	666,746
September 25, 2025	45.46	45.09	45.09	45.71	45.04	758,500
September 24, 2025	44.86	45.31	45.31	45.33	44.73	1.34M
September 23, 2025	44.25	44.79	44.79	44.86	44.09	770,545
September 22, 2025	44.2	44.28	44.28	44.41	44.03	2.2M
September 19, 2025	44.01	44.13	44.13	44.3	43.7	1.93M
September 18, 2025	43.81	43.87	43.87	44.13	43.75	1.2M
September 17, 2025	43.9	44.11	44.11	44.44	43.86	1.08M
September 16, 2025	44.26	43.64	43.64	44.44	43.6	999,959
September 15, 2025	44.35	44.35	44.35	44.67	44.33	665,800
September 12, 2025	44.13	44.47	44.47	44.63	44.13	893,512
September 11, 2025	44.07	44.2	44.2	44.28	43.82	824,600
September 10, 2025	43.75	43.94	43.94	43.99	43.64	778,931
September 09, 2025	43.41	43.79	43.79	43.93	43.29	1.01M
September 08, 2025	44.15	43.46	43.46	44.34	43.23	993,700
September 05, 2025	44.3	44.15	44.15	44.43	43.86	1.76M
September 04, 2025	44.51	44.3	44.3	44.6	43.78	1.52M
September 03, 2025	44.34	44.3	44.3	44.53	43.99	621,800
September 02, 2025	44.5	44.54	44.54	44.71	44.22	852,200
August 29, 2025	44.79	44.66	44.66	44.85	44.54	883,400
August 28, 2025	45.25	44.63	44.63	45.25	44.58	578,800
August 27, 2025	45.07	45.27	45.27	45.42	45.04	1M
August 26, 2025	45.18	45.11	45.11	45.34	44.85	915,200
August 25, 2025	45.38	45.15	45.15	45.64	45.14	1.03M
August 22, 2025	45.26	45.55	45.55	45.64	44.97	758,940
August 21, 2025	45.07	44.96	44.96	45.42	44.88	733,222
August 20, 2025	45.34	45.27	45.27	45.74	45.17	697,121
August 19, 2025	44.6	45.1	45.1	45.14	44.6	756,600
August 18, 2025	45.05	44.57	44.57	45.19	44.48	801,103
August 15, 2025	45.67	45.09	45.09	45.67	44.93	1.14M
August 14, 2025	45.62	45.67	45.67	46.15	45.4	1.62M
August 13, 2025	45.16	45.65	45.65	45.66	45.09	681,000
August 12, 2025	45.22	45.17	45.17	45.37	44.58	625,400
August 11, 2025	45.48	45.18	45.18	45.51	45.09	743,346
August 08, 2025	45.95	45.37	45.37	46.07	45.26	959,600
August 07, 2025	45.57	45.84	45.84	46.12	45.57	1.03M
August 06, 2025	45.55	45.61	45.61	45.74	45.26	1.03M
August 05, 2025	45.85	45.42	45.42	46.18	45.21	968,517
August 04, 2025	45.45	45.9	45.9	46.02	45.41	984,242
August 01, 2025	45.56	45.33	45.33	45.56	44.94	1.1M
July 31, 2025	44.66	45.42	45.42	45.54	44.66	1.49M
July 30, 2025	44.44	44.89	44.89	45.42	44.41	1.28M
July 29, 2025	44.5	44.91	44.91	44.95	44.34	1.28M
July 28, 2025	44.97	44.21	44.21	45.09	44.07	1.27M
July 25, 2025	44.89	44.86	44.86	45.15	44.78	1.09M
July 24, 2025	45.07	44.92	44.92	45.26	44.75	953,900
July 23, 2025	45.77	44.98	44.98	45.99	44.86	878,618
July 22, 2025	45.2	45.77	45.77	45.86	45.2	1.3M
July 21, 2025	44.54	45.12	45.12	45.24	44.54	1.25M
July 18, 2025	44.23	44.54	44.54	44.72	44.23	1.07M
July 17, 2025	44.03	44.11	44.11	44.34	43.79	1.04M
July 16, 2025	43.8	44.12	44.12	44.28	43.8	1.36M
July 15, 2025	44.35	43.79	43.79	44.44	43.77	974,449
July 14, 2025	44.28	44.48	44.48	44.82	44	594,903
July 11, 2025	44.29	44.28	44.28	44.52	44.09	730,017
July 10, 2025	43.78	44.52	44.52	44.59	43.78	1.11M
July 09, 2025	43.81	44.16	44.16	44.28	43.52	1.42M
July 08, 2025	43.57	43.59	43.59	43.8	43.25	1.72M
July 07, 2025	43.99	43.99	43.99	44.32	43.84	1.03M
July 03, 2025	44.17	44.48	44.06	44.58	44.16	581,500

OGE Energy Corp. (OGE) NYSE