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: 6:30 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 (%)
May 28, 2004 7.258 7.279 7.205 7.214 580,417 +0.01(+0.20%)
May 27, 2004 7.108 7.199 7.087 7.199 600,795 +0.06(+0.87%)
May 26, 2004 7.123 7.164 7.058 7.137 489,398 +0.03(+0.41%)
May 25, 2004 6.928 7.137 6.914 7.108 840,570 +0.18(+2.64%)
May 24, 2004 6.855 6.925 6.831 6.925 777,060 +0.12(+1.82%)
May 21, 2004 6.887 6.905 6.760 6.802 735,965 -0.06(-0.82%)
May 20, 2004 6.825 6.890 6.802 6.858 753,286 +0.06(+0.82%)
May 19, 2004 6.908 6.972 6.787 6.802 836,494 -0.06(-0.90%)
May 18, 2004 6.884 6.964 6.863 6.863 525,059 -0.02(-0.26%)
May 17, 2004 7.017 7.055 6.863 6.881 1,211,439 -0.16(-2.34%)
May 14, 2004 6.928 7.093 6.908 7.046 688,078 +0.12(+1.74%)
May 13, 2004 6.840 6.946 6.837 6.925 927,174 +0.06(+0.81%)
May 12, 2004 6.914 6.937 6.728 6.869 1,246,421 -0.04(-0.64%)
May 11, 2004 6.852 6.978 6.810 6.914 1,314,006 +0.12(+1.73%)
May 10, 2004 6.969 6.969 6.778 6.796 1,362,233 -0.17(-2.49%)
May 07, 2004 7.229 7.270 6.943 6.969 1,373,780 -0.30(-4.17%)
May 06, 2004 7.317 7.358 7.205 7.273 940,080 -0.04(-0.52%)
May 05, 2004 7.302 7.449 7.299 7.311 1,646,159 +0.21(+2.90%)
May 04, 2004 7.126 7.190 7.073 7.105 734,267 -0.03(-0.45%)
May 03, 2004 7.126 7.158 7.040 7.137 856,532 +0.06(+0.79%)
Apr 30, 2004 7.067 7.196 7.022 7.081 1,847,216 +0.02(+0.33%)
Apr 29, 2004 7.155 7.179 7.025 7.058 628,644 -0.07(-0.99%)
Apr 28, 2004 7.181 7.184 7.090 7.128 812,041 -0.06(-0.78%)
Apr 27, 2004 7.199 7.255 7.149 7.184 1,199,553 -0.01(-0.16%)
Apr 26, 2004 7.193 7.240 7.167 7.196 657,512 +0.02(+0.25%)
Apr 23, 2004 7.184 7.226 7.164 7.179 726,796 -0.03(-0.45%)
Apr 22, 2004 7.067 7.232 7.040 7.211 1,126,194 +0.14(+2.04%)
Apr 21, 2004 7.022 7.067 6.969 7.067 814,079 +0.07(+0.97%)
Apr 20, 2004 7.111 7.128 6.996 6.999 791,324 -0.11(-1.49%)
Apr 19, 2004 7.123 7.128 7.090 7.105 801,513 -0.02(-0.25%)
Apr 16, 2004 7.096 7.140 7.070 7.123 1,040,948 +0.04(+0.50%)
Apr 15, 2004 7.034 7.149 7.034 7.087 770,267 +0.03(+0.46%)
Apr 14, 2004 7.090 7.117 7.028 7.055 1,575,856 -0.10(-1.44%)
Apr 13, 2004 7.367 7.376 7.137 7.158 1,604,724 -0.25(-3.42%)
Apr 12, 2004 7.605 7.641 7.391 7.411 964,872 -0.19(-2.44%)
Apr 08, 2004 7.656 7.656 7.585 7.597 300,567 -0.02(-0.27%)
Apr 07, 2004 7.691 7.691 7.611 7.617 614,380 -0.06(-0.81%)
Apr 06, 2004 7.753 7.759 7.656 7.679 557,323 -0.14(-1.73%)
Apr 05, 2004 7.847 7.862 7.773 7.815 580,078 -0.03(-0.38%)
Apr 02, 2004 7.876 7.891 7.812 7.844 898,306 -0.02(-0.22%)
Apr 01, 2004 7.785 7.862 7.776 7.862 839,211 +0.08(+0.98%)
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%)
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.