Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oge Energy Corp (NY: OGE )

40.84 +0.25 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 7.788 7.788 7.611 7.611 1,065,061 -0.17(-2.19%)
Nov 29, 2004 7.891 7.891 7.750 7.782 865,023 -0.09(-1.09%)
Nov 26, 2004 7.897 7.915 7.865 7.868 400,077 -0.01(-0.15%)
Nov 24, 2004 7.832 7.915 7.832 7.879 1,039,589 +0.02(+0.26%)
Nov 23, 2004 7.803 7.868 7.762 7.859 1,205,666 +0.06(+0.72%)
Nov 22, 2004 7.788 7.826 7.747 7.803 1,463,780 +0.05(+0.65%)
Nov 19, 2004 7.800 7.800 7.711 7.753 723,060 -0.03(-0.34%)
Nov 18, 2004 7.788 7.815 7.744 7.779 1,182,232 +0.00(+0.00%)
Nov 17, 2004 7.803 7.832 7.729 7.779 990,684 +0.01(+0.08%)
Nov 16, 2004 7.773 7.826 7.756 7.773 1,030,759 +0.02(+0.27%)
Nov 15, 2004 7.897 7.897 7.744 7.753 858,230 -0.12(-1.53%)
Nov 12, 2004 7.803 7.873 7.770 7.873 775,022 +0.05(+0.60%)
Nov 11, 2004 7.762 7.832 7.735 7.826 426,228 +0.06(+0.83%)
Nov 10, 2004 7.785 7.785 7.691 7.762 578,040 -0.01(-0.19%)
Nov 09, 2004 7.762 7.791 7.697 7.776 888,796 +0.03(+0.34%)
Nov 08, 2004 7.641 7.767 7.597 7.750 865,702 +0.11(+1.43%)
Nov 05, 2004 7.800 7.800 7.600 7.641 810,343 -0.16(-2.00%)
Nov 04, 2004 7.626 7.817 7.626 7.797 778,418 +0.14(+1.85%)
Nov 03, 2004 7.561 7.664 7.561 7.656 1,038,231 +0.16(+2.20%)
Nov 02, 2004 7.564 7.588 7.473 7.491 1,140,118 -0.08(-1.01%)
Nov 01, 2004 7.523 7.579 7.464 7.567 1,398,912 +0.10(+1.30%)
Oct 29, 2004 7.494 7.517 7.411 7.470 1,104,797 -0.01(-0.12%)
Oct 28, 2004 7.494 7.499 7.423 7.479 1,032,797 -0.01(-0.12%)
Oct 27, 2004 7.505 7.550 7.449 7.488 1,313,666 -0.01(-0.12%)
Oct 26, 2004 7.523 7.529 7.435 7.497 1,537,139 -0.04(-0.55%)
Oct 25, 2004 7.552 7.647 7.499 7.538 1,581,630 -0.04(-0.47%)
Oct 22, 2004 7.558 7.608 7.532 7.573 1,022,948 +0.00(+0.04%)
Oct 21, 2004 7.523 7.585 7.497 7.570 876,230 +0.04(+0.55%)
Oct 20, 2004 7.482 7.529 7.467 7.529 723,739 +0.03(+0.43%)
Oct 19, 2004 7.591 7.597 7.479 7.497 996,457 -0.07(-0.97%)
Oct 18, 2004 7.591 7.605 7.538 7.570 1,008,344 -0.04(-0.46%)
Oct 15, 2004 7.552 7.620 7.544 7.605 736,305 +0.05(+0.70%)
Oct 14, 2004 7.470 7.552 7.449 7.552 1,015,476 +0.06(+0.75%)
Oct 13, 2004 7.656 7.656 7.497 7.497 931,929 -0.14(-1.77%)
Oct 12, 2004 7.573 7.638 7.555 7.632 689,097 +0.06(+0.78%)
Oct 11, 2004 7.532 7.573 7.511 7.573 679,588 +0.04(+0.59%)
Oct 08, 2004 7.502 7.547 7.467 7.529 561,738 +0.03(+0.35%)
Oct 07, 2004 7.491 7.535 7.479 7.502 804,909 -0.01(-0.16%)
Oct 06, 2004 7.552 7.552 7.467 7.514 993,740 -0.12(-1.58%)
Oct 05, 2004 7.538 7.635 7.523 7.635 1,249,817 +0.10(+1.29%)
Oct 04, 2004 7.532 7.538 7.479 7.538 1,114,307 +0.06(+0.79%)
Oct 01, 2004 7.426 7.491 7.420 7.479 936,004 +0.05(+0.67%)
Sep 30, 2004 7.358 7.429 7.343 7.429 1,232,496 +0.09(+1.28%)
Sep 29, 2004 7.402 7.405 7.332 7.335 1,008,344 -0.07(-0.91%)
Sep 28, 2004 7.405 7.479 7.396 7.402 1,136,382 -0.00(-0.04%)
Sep 27, 2004 7.438 7.441 7.391 7.405 757,701 -0.03(-0.44%)
Sep 24, 2004 7.423 7.458 7.420 7.438 861,626 +0.00(+0.04%)
Sep 23, 2004 7.438 7.470 7.426 7.435 1,075,590 -0.01(-0.20%)
Sep 22, 2004 7.494 7.508 7.438 7.449 740,041 -0.07(-0.98%)
Sep 21, 2004 7.523 7.547 7.499 7.523 1,032,118 -0.01(-0.16%)
Sep 20, 2004 7.538 7.564 7.514 7.535 1,089,175 -0.00(-0.04%)
Sep 17, 2004 7.538 7.591 7.511 7.538 1,049,099 -0.01(-0.19%)
Sep 16, 2004 7.464 7.558 7.417 7.552 959,778 +0.14(+1.91%)
Sep 15, 2004 7.473 7.476 7.408 7.411 984,570 -0.06(-0.83%)
Sep 14, 2004 7.567 7.567 7.473 7.473 786,230 -0.11(-1.40%)
Sep 13, 2004 7.614 7.626 7.558 7.579 721,022 -0.02(-0.27%)
Sep 10, 2004 7.591 7.611 7.529 7.600 627,965 +0.02(+0.23%)
Sep 09, 2004 7.641 7.685 7.570 7.582 1,520,837 -0.06(-0.77%)
Sep 08, 2004 7.788 7.788 7.600 7.641 2,084,274 -0.15(-1.89%)
Sep 07, 2004 7.735 7.797 7.720 7.788 512,493 +0.07(+0.88%)
Sep 03, 2004 7.703 7.744 7.644 7.720 740,041 +0.04(+0.50%)
Sep 02, 2004 7.626 7.703 7.620 7.682 694,531 +0.03(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.