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

Oge Energy Corp (NY: OGE )

40.71 +0.59 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2004 7.326 7.588 7.314 7.582 3,252,581 +0.29(+3.91%)
Feb 26, 2004 7.317 7.317 7.264 7.296 771,626 -0.04(-0.60%)
Feb 25, 2004 7.270 7.340 7.234 7.340 664,984 +0.08(+1.14%)
Feb 24, 2004 7.226 7.276 7.202 7.258 965,891 +0.05(+0.74%)
Feb 23, 2004 7.164 7.217 7.140 7.205 597,738 +0.02(+0.29%)
Feb 20, 2004 7.243 7.249 7.181 7.184 610,304 -0.09(-1.21%)
Feb 19, 2004 7.258 7.358 7.258 7.273 869,098 -0.01(-0.20%)
Feb 18, 2004 7.308 7.338 7.246 7.287 693,173 +0.00(+0.00%)
Feb 17, 2004 7.240 7.311 7.232 7.287 652,078 +0.09(+1.19%)
Feb 13, 2004 7.214 7.258 7.155 7.202 507,059 +0.01(+0.08%)
Feb 12, 2004 7.202 7.232 7.170 7.196 410,945 -0.04(-0.49%)
Feb 11, 2004 7.223 7.252 7.143 7.232 674,154 +0.01(+0.12%)
Feb 10, 2004 7.120 7.223 7.108 7.223 649,361 +0.08(+1.07%)
Feb 09, 2004 7.123 7.149 7.087 7.146 555,285 +0.00(+0.00%)
Feb 06, 2004 7.093 7.161 7.037 7.146 688,078 +0.05(+0.71%)
Feb 05, 2004 7.126 7.137 7.093 7.096 829,362 -0.02(-0.29%)
Feb 04, 2004 7.214 7.214 7.117 7.117 1,039,250 -0.12(-1.63%)
Feb 03, 2004 7.223 7.273 7.208 7.234 1,485,856 -0.03(-0.36%)
Feb 02, 2004 7.243 7.261 7.176 7.261 1,046,382 +0.07(+0.94%)
Jan 30, 2004 7.149 7.214 7.067 7.193 1,449,516 +0.07(+0.95%)
Jan 29, 2004 7.179 7.187 7.064 7.126 1,213,477 -0.04(-0.49%)
Jan 28, 2004 7.184 7.211 7.096 7.161 1,107,514 +0.08(+1.16%)
Jan 27, 2004 7.052 7.087 6.990 7.078 1,743,291 +0.04(+0.50%)
Jan 26, 2004 7.120 7.126 7.028 7.043 860,268 -0.08(-1.16%)
Jan 23, 2004 7.073 7.126 7.073 7.126 1,058,269 +0.04(+0.58%)
Jan 22, 2004 7.008 7.087 6.961 7.084 1,029,061 +0.11(+1.65%)
Jan 21, 2004 6.905 6.978 6.905 6.969 919,362 +0.05(+0.77%)
Jan 20, 2004 6.846 6.916 6.837 6.916 954,683 +0.09(+1.25%)
Jan 16, 2004 6.831 6.861 6.796 6.831 636,455 -0.01(-0.22%)
Jan 15, 2004 6.861 6.875 6.781 6.846 549,172 -0.00(-0.04%)
Jan 14, 2004 6.831 6.875 6.819 6.849 713,890 +0.00(+0.00%)
Jan 13, 2004 6.866 6.890 6.831 6.849 794,720 -0.04(-0.51%)
Jan 12, 2004 6.946 6.978 6.869 6.884 664,305 -0.06(-0.89%)
Jan 09, 2004 6.990 6.999 6.952 6.946 995,778 -0.02(-0.34%)
Jan 08, 2004 7.008 7.008 6.949 6.969 786,230 -0.04(-0.55%)
Jan 07, 2004 6.993 7.014 6.967 7.008 698,267 -0.07(-1.00%)
Jan 06, 2004 7.117 7.117 7.052 7.078 1,352,384 -0.02(-0.33%)
Jan 05, 2004 7.111 7.126 7.037 7.102 994,080 +0.02(+0.29%)
Jan 02, 2004 7.128 7.155 7.078 7.081 859,249 -0.04(-0.58%)
Dec 31, 2003 7.131 7.167 7.114 7.123 792,343 -0.03(-0.45%)
Dec 30, 2003 7.137 7.155 7.105 7.155 1,445,441 +0.05(+0.66%)
Dec 29, 2003 7.120 7.143 7.102 7.108 1,622,385 +0.01(+0.12%)
Dec 26, 2003 7.070 7.126 7.070 7.099 343,360 +0.01(+0.08%)
Dec 24, 2003 7.108 7.123 7.078 7.093 379,020 -0.01(-0.21%)
Dec 23, 2003 7.123 7.126 7.105 7.108 874,532 -0.01(-0.21%)
Dec 22, 2003 7.070 7.084 7.070 7.123 1,188,005 +0.01(+0.21%)
Dec 19, 2003 7.093 7.111 7.040 7.108 1,214,156 +0.01(+0.17%)
Dec 18, 2003 7.008 7.096 6.978 7.096 1,137,062 +0.09(+1.26%)
Dec 17, 2003 7.096 7.096 6.905 7.008 1,898,839 -0.10(-1.45%)
Dec 16, 2003 7.105 7.117 7.084 7.111 360,001 +0.00(+0.04%)
Dec 15, 2003 7.117 7.126 7.087 7.108 959,438 +0.00(+0.04%)
Dec 12, 2003 7.081 7.111 7.073 7.105 621,852 +0.01(+0.21%)
Dec 11, 2003 7.037 7.102 7.037 7.090 513,851 +0.03(+0.38%)
Dec 10, 2003 7.075 7.078 7.022 7.064 583,134 -0.00(-0.04%)
Dec 09, 2003 7.117 7.120 7.049 7.067 819,173 -0.03(-0.46%)
Dec 08, 2003 7.067 7.131 7.061 7.099 699,965 +0.02(+0.25%)
Dec 05, 2003 7.075 7.093 7.028 7.081 434,719 +0.03(+0.38%)
Dec 04, 2003 7.067 7.067 7.017 7.055 807,286 -0.05(-0.66%)
Dec 03, 2003 7.120 7.146 7.070 7.102 790,985 -0.01(-0.21%)
Dec 02, 2003 7.096 7.152 7.084 7.117 912,910 +0.04(+0.50%)
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.