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 (%)
Mar 31, 2004 7.717 7.785 7.709 7.785 839,211 +0.07(+0.88%)
Mar 30, 2004 7.644 7.717 7.611 7.717 578,040 +0.06(+0.77%)
Mar 29, 2004 7.538 7.658 7.529 7.658 523,700 +0.15(+2.00%)
Mar 26, 2004 7.517 7.573 7.508 7.508 389,209 -0.01(-0.08%)
Mar 25, 2004 7.508 7.541 7.473 7.514 480,908 +0.01(+0.08%)
Mar 24, 2004 7.597 7.617 7.508 7.508 526,417 -0.07(-0.97%)
Mar 23, 2004 7.644 7.650 7.561 7.582 452,719 -0.03(-0.43%)
Mar 22, 2004 7.741 7.741 7.608 7.614 1,091,552 -0.13(-1.64%)
Mar 19, 2004 7.685 7.744 7.661 7.741 996,457 +0.07(+0.96%)
Mar 18, 2004 7.709 7.709 7.608 7.667 654,116 -0.04(-0.53%)
Mar 17, 2004 7.567 7.709 7.567 7.709 747,513 +0.13(+1.75%)
Mar 16, 2004 7.567 7.641 7.558 7.576 1,449,176 -0.01(-0.19%)
Mar 15, 2004 7.600 7.626 7.544 7.591 667,701 -0.01(-0.08%)
Mar 12, 2004 7.514 7.603 7.464 7.597 873,853 +0.08(+1.10%)
Mar 11, 2004 7.558 7.588 7.467 7.514 1,216,873 -0.05(-0.70%)
Mar 10, 2004 7.676 7.697 7.558 7.567 770,607 -0.11(-1.38%)
Mar 09, 2004 7.685 7.706 7.656 7.673 729,852 +0.00(+0.04%)
Mar 08, 2004 7.706 7.735 7.635 7.670 2,099,897 -0.06(-0.72%)
Mar 05, 2004 7.591 7.726 7.582 7.726 722,720 +0.12(+1.55%)
Mar 04, 2004 7.620 7.653 7.582 7.608 784,192 -0.03(-0.35%)
Mar 03, 2004 7.667 7.694 7.611 7.635 800,494 -0.03(-0.42%)
Mar 02, 2004 7.603 7.862 7.573 7.667 2,142,350 +0.06(+0.85%)
Mar 01, 2004 7.582 7.626 7.558 7.603 1,332,685 +0.02(+0.27%)
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%)
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.