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 (%)
Oct 31, 2007 10.88 11.28 10.75 11.28 1,585,366 +0.46(+4.22%)
Oct 30, 2007 10.66 10.89 10.60 10.82 1,777,593 +0.16(+1.46%)
Oct 29, 2007 10.65 10.80 10.59 10.66 1,740,234 +0.07(+0.69%)
Oct 26, 2007 10.59 10.65 10.51 10.59 2,824,315 +0.13(+1.21%)
Oct 25, 2007 10.20 10.48 10.14 10.46 2,454,464 +0.34(+3.37%)
Oct 24, 2007 10.17 10.21 9.993 10.12 1,569,403 -0.09(-0.86%)
Oct 23, 2007 10.20 10.26 10.13 10.21 2,004,123 +0.03(+0.29%)
Oct 22, 2007 10.08 10.26 9.990 10.18 2,234,388 +0.03(+0.26%)
Oct 19, 2007 10.24 10.34 10.13 10.16 2,433,068 -0.12(-1.18%)
Oct 18, 2007 10.13 10.29 10.08 10.28 1,438,988 +0.09(+0.87%)
Oct 17, 2007 10.10 10.19 10.06 10.19 2,627,673 +0.21(+2.06%)
Oct 16, 2007 9.982 10.04 9.929 9.982 2,627,333 +0.02(+0.18%)
Oct 15, 2007 9.929 9.967 9.823 9.964 1,932,801 +0.00(+0.03%)
Oct 12, 2007 9.923 9.973 9.890 9.961 613,701 +0.08(+0.80%)
Oct 11, 2007 9.887 9.926 9.829 9.882 1,126,873 +0.02(+0.21%)
Oct 10, 2007 9.893 9.988 9.834 9.861 795,739 -0.07(-0.68%)
Oct 09, 2007 9.790 9.929 9.734 9.929 998,835 +0.18(+1.81%)
Oct 08, 2007 9.755 9.814 9.717 9.752 884,381 -0.04(-0.36%)
Oct 05, 2007 9.752 9.805 9.696 9.787 761,777 -0.04(-0.36%)
Oct 04, 2007 9.817 9.887 9.773 9.823 545,436 +0.05(+0.48%)
Oct 03, 2007 9.723 9.784 9.723 9.776 676,531 +0.01(+0.09%)
Oct 02, 2007 9.864 9.864 9.725 9.767 702,003 -0.09(-0.87%)
Oct 01, 2007 9.725 9.893 9.723 9.852 1,001,212 +0.11(+1.09%)
Sep 28, 2007 9.805 9.826 9.705 9.746 1,012,420 -0.09(-0.96%)
Sep 27, 2007 9.864 9.873 9.784 9.840 791,324 +0.03(+0.30%)
Sep 26, 2007 9.814 9.861 9.764 9.811 1,104,458 +0.03(+0.27%)
Sep 25, 2007 9.834 9.908 9.776 9.784 723,060 -0.11(-1.16%)
Sep 24, 2007 9.876 9.976 9.840 9.899 1,279,025 -0.01(-0.09%)
Sep 21, 2007 9.911 10.00 9.834 9.908 1,644,460 +0.03(+0.27%)
Sep 20, 2007 9.958 9.988 9.864 9.882 626,606 -0.11(-1.06%)
Sep 19, 2007 9.940 10.08 9.923 9.988 835,136 +0.13(+1.31%)
Sep 18, 2007 9.622 9.864 9.608 9.858 897,627 +0.28(+2.95%)
Sep 17, 2007 9.537 9.587 9.469 9.575 1,456,309 +0.05(+0.49%)
Sep 14, 2007 9.466 9.581 9.372 9.528 1,338,119 +0.06(+0.65%)
Sep 13, 2007 9.546 9.605 9.407 9.466 1,341,176 -0.08(-0.83%)
Sep 12, 2007 9.428 9.561 9.416 9.546 1,856,386 +0.13(+1.38%)
Sep 11, 2007 9.458 9.472 9.213 9.416 4,878,703 +0.02(+0.19%)
Sep 10, 2007 10.01 10.06 9.378 9.399 4,504,437 -0.56(-5.65%)
Sep 07, 2007 10.01 10.08 9.882 9.961 1,771,480 -0.08(-0.76%)
Sep 06, 2007 9.905 10.04 9.861 10.04 995,099 +0.16(+1.58%)
Sep 05, 2007 9.896 9.958 9.799 9.882 1,205,326 -0.10(-1.00%)
Sep 04, 2007 9.882 10.04 9.882 9.982 689,097 +0.05(+0.53%)
Aug 31, 2007 9.952 9.976 9.814 9.929 1,015,137 +0.10(+0.99%)
Aug 30, 2007 9.731 9.864 9.728 9.831 1,305,176 +0.00(+0.00%)
Aug 29, 2007 9.511 9.840 9.511 9.831 1,058,948 +0.39(+4.12%)
Aug 28, 2007 9.678 9.781 9.437 9.443 1,133,665 -0.29(-2.97%)
Aug 27, 2007 9.858 9.858 9.678 9.731 1,141,137 -0.16(-1.67%)
Aug 24, 2007 9.861 9.970 9.743 9.896 1,775,216 +0.03(+0.30%)
Aug 23, 2007 9.799 9.917 9.761 9.867 1,662,460 +0.08(+0.78%)
Aug 22, 2007 9.508 9.849 9.508 9.790 2,497,936 +0.33(+3.52%)
Aug 21, 2007 9.301 9.505 9.098 9.458 1,299,742 +0.16(+1.68%)
Aug 20, 2007 9.413 9.416 9.145 9.301 1,553,441 -0.12(-1.28%)
Aug 17, 2007 9.452 9.511 9.166 9.422 2,108,727 +0.16(+1.75%)
Aug 16, 2007 9.201 9.301 8.863 9.260 3,427,148 +0.06(+0.64%)
Aug 15, 2007 9.243 9.422 9.172 9.201 2,266,992 -0.08(-0.83%)
Aug 14, 2007 9.558 9.558 9.278 9.278 1,575,177 -0.25(-2.66%)
Aug 13, 2007 9.316 9.943 9.240 9.531 2,434,427 +0.34(+3.75%)
Aug 10, 2007 8.910 9.410 8.863 9.187 3,681,187 +0.05(+0.55%)
Aug 09, 2007 8.930 9.661 8.574 9.137 3,299,789 -0.59(-6.03%)
Aug 08, 2007 9.893 9.993 9.466 9.723 2,305,030 -0.09(-0.96%)
Aug 07, 2007 9.631 9.852 9.549 9.817 1,901,216 +0.17(+1.77%)
Aug 06, 2007 9.534 9.678 9.363 9.646 2,389,596 +0.16(+1.64%)
Aug 03, 2007 9.643 9.949 9.490 9.490 2,096,500 -0.46(-4.62%)
Aug 02, 2007 10.08 10.09 9.884 9.949 3,035,222 -0.22(-2.14%)
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.