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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.06	47.35	47.35	47.36	46.5	1.45M
February 19, 2026	46.98	46.73	46.73	47.14	46.49	1.54M
February 18, 2026	47.3	46.49	46.49	47.61	46	2.42M
February 17, 2026	47.36	46.9	46.9	47.5	46.7	2.25M
February 13, 2026	46.15	46.98	46.98	47.15	46.13	1.66M
February 12, 2026	45.45	46.14	46.14	46.59	45.29	1.78M
February 11, 2026	45.12	45.24	45.24	45.3	44.74	1.42M
February 10, 2026	44.41	45.04	45.04	45.31	44.14	1.33M
February 09, 2026	43.86	44.3	44.3	44.42	43.75	1.57M
February 06, 2026	44.27	43.96	43.96	44.68	43.75	1.55M
February 05, 2026	43.95	43.98	43.98	44.17	43.55	1.51M
February 04, 2026	43.8	43.65	43.65	44.01	43.37	1.33M
February 03, 2026	43	43.31	43.31	43.88	43	2.27M
February 02, 2026	43.65	43.08	43.08	43.93	42.93	1.16M
January 30, 2026	43.36	43.68	43.68	43.7	43.06	1.9M
January 29, 2026	43.7	43.48	43.48	44.1	43.17	1.36M
January 28, 2026	43.84	43.51	43.51	44.05	43.39	1.23M
January 27, 2026	43.26	43.86	43.86	43.87	43.18	2.55M
January 26, 2026	42.91	43.27	43.27	43.45	42.91	1.72M
January 23, 2026	43.16	42.69	42.69	43.19	42.29	3.09M
January 22, 2026	43.7	43.18	43.18	43.72	43.08	1.75M
January 21, 2026	44.04	43.7	43.7	44.17	43.39	1.28M
January 20, 2026	42.91	43.7	43.7	43.9	42.91	1.28M
January 16, 2026	43.44	43.64	43.64	43.88	43.42	1.52M
January 15, 2026	43.48	43.72	43.72	44	43.45	1.3M
January 14, 2026	42.98	43.48	43.48	43.7	42.98	961,400
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

OGE Energy Corp. (OGE) NYSE