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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.47	42.97	42.97	43.03	42.45	1.15M
January 12, 2026	42.68	42.49	42.49	43.06	42.4	1.27M
January 09, 2026	42.9	42.83	42.83	43.37	42.74	1.13M
January 08, 2026	42.02	42.71	42.71	42.82	42.01	1.36M
January 07, 2026	42.77	42.16	42.16	42.82	41.94	910,828
January 06, 2026	42.1	42.59	42.59	42.66	41.94	1.72M
January 05, 2026	42.37	42.18	42.18	42.51	41.7	1.53M
January 02, 2026	42.63	42.88	42.88	42.96	42.23	2.24M
December 31, 2025	42.95	42.7	42.7	43.1	42.45	1.39M
December 30, 2025	42.94	43.03	43.03	43.12	42.83	915,728
December 29, 2025	42.89	42.9	42.9	43.15	42.84	1.16M
December 26, 2025	42.95	42.78	42.78	43.09	42.65	785,500
December 24, 2025	43.14	42.99	42.99	43.2	42.89	622,500
December 23, 2025	43.12	42.98	42.98	43.12	42.82	1.49M
December 22, 2025	42.55	43.03	43.03	43.1	42.37	1.4M
December 19, 2025	43.15	42.5	42.5	43.34	42.43	2.2M
December 18, 2025	43.12	43.27	43.27	43.46	43.02	1.23M
December 17, 2025	43	43.07	43.07	43.35	42.92	1.32M
December 16, 2025	43.36	43.07	43.07	43.51	42.73	1.48M
December 15, 2025	43.18	43.2	43.2	43.42	42.8	977,169
December 12, 2025	42.75	43.05	43.05	43.06	42.56	2.09M
December 11, 2025	42.95	42.62	42.62	43.47	42.56	1.26M
December 10, 2025	43.09	42.89	42.89	43.18	42.72	957,900
December 09, 2025	43.25	43.07	43.07	43.39	43.02	1.5M
December 08, 2025	43.29	42.88	42.88	43.49	42.84	1.11M
December 05, 2025	43.49	43.38	43.38	43.66	43.26	794,821
December 04, 2025	44.09	43.49	43.49	44.32	43.47	1.18M
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

OGE Energy Corp. (OGE) NYSE