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 (%)
Aug 31, 2004 7.552 7.656 7.552 7.656 1,525,592 +0.08(+1.01%)
Aug 30, 2004 7.552 7.614 7.535 7.579 611,323 -0.00(-0.04%)
Aug 27, 2004 7.564 7.603 7.564 7.582 832,079 -0.00(-0.04%)
Aug 26, 2004 7.511 7.591 7.508 7.585 951,627 +0.07(+0.98%)
Aug 25, 2004 7.449 7.523 7.438 7.511 588,229 +0.06(+0.75%)
Aug 24, 2004 7.396 7.455 7.382 7.455 725,777 +0.07(+0.96%)
Aug 23, 2004 7.438 7.458 7.379 7.385 598,757 -0.04(-0.52%)
Aug 20, 2004 7.340 7.423 7.335 7.423 512,493 +0.04(+0.52%)
Aug 19, 2004 7.420 7.420 7.332 7.385 615,399 -0.06(-0.79%)
Aug 18, 2004 7.352 7.458 7.338 7.444 551,549 +0.08(+1.04%)
Aug 17, 2004 7.408 7.408 7.355 7.367 636,116 -0.06(-0.83%)
Aug 16, 2004 7.426 7.491 7.391 7.429 737,663 +0.03(+0.44%)
Aug 13, 2004 7.355 7.429 7.355 7.396 644,267 +0.03(+0.40%)
Aug 12, 2004 7.355 7.396 7.338 7.367 408,228 -0.01(-0.12%)
Aug 11, 2004 7.385 7.423 7.335 7.376 858,909 -0.04(-0.60%)
Aug 10, 2004 7.449 7.473 7.411 7.420 563,436 -0.01(-0.12%)
Aug 09, 2004 7.432 7.479 7.405 7.429 466,983 -0.00(-0.04%)
Aug 06, 2004 7.364 7.485 7.361 7.432 592,304 +0.07(+0.96%)
Aug 05, 2004 7.488 7.494 7.361 7.361 972,684 -0.13(-1.69%)
Aug 04, 2004 7.508 7.608 7.432 7.488 1,271,213 -0.01(-0.08%)
Aug 03, 2004 7.420 7.552 7.408 7.494 1,537,479 +0.08(+1.11%)
Aug 02, 2004 7.346 7.446 7.317 7.411 1,025,325 +0.08(+1.12%)
Jul 30, 2004 7.240 7.411 7.217 7.329 1,573,479 +0.09(+1.22%)
Jul 29, 2004 7.217 7.243 7.193 7.240 1,123,816 +0.04(+0.57%)
Jul 28, 2004 7.170 7.217 7.096 7.199 825,287 +0.02(+0.25%)
Jul 27, 2004 7.170 7.214 7.161 7.181 872,494 +0.02(+0.29%)
Jul 26, 2004 7.220 7.237 7.155 7.161 598,757 -0.05(-0.65%)
Jul 23, 2004 7.258 7.264 7.190 7.208 715,248 -0.05(-0.65%)
Jul 22, 2004 7.317 7.361 7.240 7.255 580,078 -0.09(-1.16%)
Jul 21, 2004 7.405 7.405 7.329 7.340 797,098 -0.06(-0.87%)
Jul 20, 2004 7.391 7.420 7.361 7.405 1,878,801 +0.01(+0.20%)
Jul 19, 2004 7.338 7.391 7.323 7.391 531,172 +0.02(+0.32%)
Jul 16, 2004 7.393 7.417 7.364 7.367 618,116 -0.01(-0.16%)
Jul 15, 2004 7.302 7.388 7.302 7.379 708,456 +0.04(+0.56%)
Jul 14, 2004 7.308 7.373 7.255 7.338 561,059 +0.04(+0.52%)
Jul 13, 2004 7.376 7.376 7.279 7.299 757,701 -0.07(-0.92%)
Jul 12, 2004 7.361 7.393 7.355 7.367 466,643 -0.01(-0.16%)
Jul 09, 2004 7.302 7.423 7.249 7.379 1,061,665 +0.07(+0.93%)
Jul 08, 2004 7.255 7.332 7.240 7.311 1,027,023 +0.03(+0.36%)
Jul 07, 2004 7.370 7.379 7.179 7.285 2,218,426 -0.15(-2.02%)
Jul 06, 2004 7.494 7.550 7.435 7.435 2,170,199 -0.06(-0.79%)
Jul 02, 2004 7.435 7.517 7.432 7.494 818,834 +0.07(+0.99%)
Jul 01, 2004 7.458 7.491 7.399 7.420 1,117,703 -0.08(-1.06%)
Jun 30, 2004 7.405 7.499 7.391 7.499 1,079,665 +0.09(+1.27%)
Jun 29, 2004 7.411 7.435 7.361 7.405 670,078 +0.00(+0.04%)
Jun 28, 2004 7.444 7.476 7.399 7.402 862,645 -0.05(-0.63%)
Jun 25, 2004 7.494 7.494 7.361 7.449 1,325,893 -0.05(-0.71%)
Jun 24, 2004 7.523 7.552 7.482 7.502 603,512 +0.00(+0.00%)
Jun 23, 2004 7.449 7.502 7.388 7.502 722,380 +0.07(+0.91%)
Jun 22, 2004 7.444 7.485 7.391 7.435 492,115 -0.01(-0.12%)
Jun 21, 2004 7.467 7.508 7.414 7.444 865,702 -0.02(-0.32%)
Jun 18, 2004 7.361 7.494 7.358 7.467 1,031,439 +0.09(+1.28%)
Jun 17, 2004 7.273 7.441 7.267 7.373 1,286,496 +0.07(+0.93%)
Jun 16, 2004 7.155 7.340 7.155 7.305 1,928,726 +0.15(+2.10%)
Jun 15, 2004 7.075 7.173 7.075 7.155 1,393,138 +0.09(+1.25%)
Jun 14, 2004 7.096 7.105 7.067 7.067 1,184,269 -0.03(-0.42%)
Jun 10, 2004 7.061 7.105 7.061 7.096 1,073,892 +0.04(+0.50%)
Jun 09, 2004 7.111 7.111 7.055 7.061 2,035,028 -0.05(-0.70%)
Jun 08, 2004 7.123 7.126 7.099 7.111 870,796 -0.01(-0.17%)
Jun 07, 2004 7.090 7.126 7.081 7.123 1,696,763 +0.04(+0.62%)
Jun 04, 2004 7.081 7.090 7.043 7.078 1,559,894 +0.03(+0.42%)
Jun 03, 2004 7.173 7.173 7.034 7.049 2,830,768 -0.14(-1.93%)
Jun 02, 2004 7.208 7.240 7.176 7.187 586,531 +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.