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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	44.54	44.25	44.25	44.67	43.88	1.72M
December 02, 2025	44.94	44.42	44.42	45.02	44.34	2.46M
December 01, 2025	45.44	44.86	44.86	45.54	44.72	1.59M
November 28, 2025	45.76	45.78	45.78	45.8	45.5	636,900
November 26, 2025	45.11	45.5	45.5	45.55	44.87	1.7M
November 25, 2025	44.75	44.85	44.85	45.32	44.75	1.36M
November 24, 2025	44.34	44.75	44.75	44.89	43.69	2.17M
November 21, 2025	43.29	44.3	44.3	44.52	43.1	6.03M
November 20, 2025	44.26	44.13	44.13	44.54	44.04	696,776
November 19, 2025	44.15	44.08	44.08	44.49	43.95	1.22M
November 18, 2025	44.71	44.14	44.14	44.94	44.02	1.45M
November 17, 2025	45	44.59	44.59	45.26	44.53	980,700
November 14, 2025	44.97	44.76	44.76	45.09	44.34	1.3M
November 13, 2025	45.5	44.97	44.97	45.61	44.92	984,200
November 12, 2025	45.3	45.63	45.63	45.69	45.26	1.17M
November 11, 2025	44.74	45.38	45.38	45.44	44.65	1.3M
November 10, 2025	44.15	44.68	44.68	44.81	44.15	714,200
November 07, 2025	44.02	44.32	44.32	44.37	43.93	1.03M
November 06, 2025	44	44.08	44.08	44.59	44	926,600
November 05, 2025	44.4	44.05	44.05	44.42	43.88	1.04M
November 04, 2025	44.31	44.29	44.29	44.48	43.69	1.32M
November 03, 2025	44.01	44.13	44.13	44.22	43.3	1.27M
October 31, 2025	44.12	44.14	44.14	44.51	43.91	1.5M
October 30, 2025	44.58	44.46	44.46	45.15	44.24	1.38M
October 29, 2025	44.51	44.41	44.41	45.95	44.16	1.61M
October 28, 2025	46.32	45.39	45.39	46.41	45.37	1.41M
October 27, 2025	46.41	46.48	46.48	46.55	45.97	708,100
October 24, 2025	46.4	46.37	46.37	46.55	46.14	1.06M
October 23, 2025	46.62	46.19	46.19	46.62	46.01	859,600
October 22, 2025	46.89	46.45	46.45	46.92	46.41	1.03M
October 21, 2025	46.77	46.66	46.66	47	46.51	883,300
October 20, 2025	46.8	46.65	46.65	46.99	46.47	645,700
October 17, 2025	46.54	46.5	46.5	46.62	46.25	684,600
October 16, 2025	47.18	46.43	46.43	47.33	46.34	634,234
October 15, 2025	46.59	47.04	47.04	47.27	46.59	1.59M
October 14, 2025	46	46.52	46.52	46.69	45.95	1.03M
October 13, 2025	45.63	45.96	45.96	46.06	45.55	893,800
October 10, 2025	45.67	45.79	45.79	46.1	45.56	1.13M
October 09, 2025	46.03	45.35	45.35	46.09	45.33	1.02M
October 08, 2025	46.12	45.85	45.85	46.12	45.51	1.72M
October 07, 2025	46.46	45.96	45.96	46.46	45.78	1.24M
October 06, 2025	45.59	46.15	46.15	46.19	45.52	853,200
October 03, 2025	45.51	45.92	45.49	46.13	45.47	948,800
October 02, 2025	45.5	45.45	45.03	45.59	45.14	1.05M
October 01, 2025	46.41	45.71	45.29	46.46	45.69	1.1M
September 30, 2025	45.89	46.27	45.84	46.36	45.88	1.09M
September 29, 2025	45.77	45.9	45.48	45.95	45.3	1.63M
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

OGE Energy Corp. (OGE) NYSE