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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 5.167 5.259 5.153 5.182 600,116 +0.00(+0.06%)
Dec 30, 2002 5.147 5.185 5.129 5.179 468,002 +0.04(+0.74%)
Dec 27, 2002 5.123 5.176 5.106 5.141 620,493 +0.02(+0.34%)
Dec 26, 2002 5.167 5.197 5.120 5.123 402,115 -0.05(-0.91%)
Dec 24, 2002 5.153 5.241 5.135 5.170 305,661 +0.04(+0.69%)
Dec 23, 2002 5.123 5.141 5.085 5.135 410,945 +0.00(+0.06%)
Dec 20, 2002 5.173 5.173 5.079 5.132 555,285 -0.01(-0.29%)
Dec 19, 2002 5.132 5.162 5.088 5.147 1,006,306 -0.01(-0.11%)
Dec 18, 2002 5.100 5.156 5.094 5.153 734,947 +0.04(+0.86%)
Dec 17, 2002 5.035 5.153 5.035 5.109 680,267 +0.03(+0.64%)
Dec 16, 2002 4.991 5.076 4.967 5.076 1,051,476 +0.09(+1.71%)
Dec 13, 2002 4.961 5.017 4.938 4.991 612,342 +0.05(+1.01%)
Dec 12, 2002 4.947 5.006 4.929 4.941 589,587 -0.02(-0.36%)
Dec 11, 2002 4.888 4.958 4.855 4.958 784,871 +0.07(+1.45%)
Dec 10, 2002 4.894 4.917 4.835 4.888 614,040 +0.00(+0.06%)
Dec 09, 2002 4.814 4.932 4.799 4.885 938,381 +0.03(+0.55%)
Dec 06, 2002 4.791 4.858 4.720 4.858 506,379 +0.07(+1.41%)
Dec 05, 2002 4.746 4.829 4.717 4.791 481,587 +0.04(+0.74%)
Dec 04, 2002 4.741 4.852 4.741 4.755 1,515,743 -0.15(-3.00%)
Dec 03, 2002 4.741 4.902 4.726 4.902 642,229 +0.14(+2.90%)
Dec 02, 2002 4.920 4.950 4.729 4.764 681,625 -0.08(-1.70%)
Nov 29, 2002 4.847 4.888 4.802 4.847 300,227 -0.01(-0.18%)
Nov 27, 2002 4.873 4.929 4.805 4.855 1,023,967 +0.06(+1.17%)
Nov 26, 2002 4.799 4.829 4.758 4.799 1,082,722 +0.00(+0.00%)
Nov 25, 2002 4.623 4.829 4.623 4.799 1,047,401 +0.19(+4.09%)
Nov 22, 2002 4.549 4.623 4.505 4.611 1,822,424 +0.05(+1.10%)
Nov 21, 2002 4.529 4.579 4.476 4.561 1,061,325 +0.04(+0.91%)
Nov 20, 2002 4.520 4.558 4.481 4.520 1,009,363 -0.00(-0.07%)
Nov 19, 2002 4.478 4.523 4.470 4.523 1,010,721 +0.04(+0.79%)
Nov 18, 2002 4.570 4.605 4.461 4.487 1,491,629 -0.08(-1.80%)
Nov 15, 2002 4.493 4.579 4.490 4.570 1,117,363 +0.01(+0.19%)
Nov 14, 2002 4.549 4.667 4.534 4.561 771,966 +0.01(+0.26%)
Nov 13, 2002 4.558 4.579 4.461 4.549 728,154 -0.01(-0.13%)
Nov 12, 2002 4.576 4.649 4.534 4.555 852,796 -0.09(-2.03%)
Nov 11, 2002 4.652 4.652 4.587 4.649 894,570 -0.04(-0.82%)
Nov 08, 2002 4.711 4.808 4.688 4.688 826,305 -0.11(-2.27%)
Nov 07, 2002 4.988 4.988 4.711 4.796 1,268,836 -0.19(-3.84%)
Nov 06, 2002 4.888 5.000 4.870 4.988 1,082,382 +0.09(+1.86%)
Nov 05, 2002 4.932 4.944 4.794 4.897 1,045,023 -0.05(-1.01%)
Nov 04, 2002 4.844 4.991 4.776 4.947 1,268,836 +0.16(+3.32%)
Nov 01, 2002 4.685 4.788 4.579 4.788 1,053,514 +0.09(+1.94%)
Oct 31, 2002 4.667 4.770 4.593 4.696 1,551,743 +0.08(+1.66%)
Oct 30, 2002 4.573 4.620 4.523 4.620 655,814 +0.12(+2.68%)
Oct 29, 2002 4.517 4.523 4.449 4.499 885,060 -0.03(-0.59%)
Oct 28, 2002 4.452 4.529 4.417 4.526 981,514 +0.08(+1.86%)
Oct 25, 2002 4.434 4.473 4.372 4.443 1,107,854 +0.00(+0.07%)
Oct 24, 2002 4.431 4.549 4.402 4.440 1,276,308 +0.01(+0.20%)
Oct 23, 2002 4.372 4.520 4.314 4.431 898,645 +0.08(+1.90%)
Oct 22, 2002 4.370 4.534 4.328 4.349 1,965,745 -0.02(-0.54%)
Oct 21, 2002 4.211 4.372 4.181 4.372 1,983,745 +0.15(+3.48%)
Oct 18, 2002 4.199 4.258 4.081 4.225 1,707,291 +0.03(+0.70%)
Oct 17, 2002 4.152 4.243 4.049 4.196 2,075,444 +0.06(+1.50%)
Oct 16, 2002 4.122 4.231 4.099 4.134 2,508,125 -0.09(-2.02%)
Oct 15, 2002 4.275 4.299 4.034 4.219 6,687,202 -0.12(-2.85%)
Oct 14, 2002 4.122 4.434 4.078 4.343 4,167,529 -0.32(-6.76%)
Oct 11, 2002 5.050 5.079 4.655 4.658 3,317,450 -0.29(-5.95%)
Oct 10, 2002 4.570 5.032 4.570 4.953 1,355,100 +0.38(+8.38%)
Oct 09, 2002 4.799 4.799 4.520 4.570 2,300,615 -0.29(-5.88%)
Oct 08, 2002 4.947 4.973 4.593 4.855 1,582,649 -0.17(-3.45%)
Oct 07, 2002 5.000 5.129 4.988 5.029 1,413,856 +0.05(+0.95%)
Oct 04, 2002 5.073 5.094 4.947 4.982 1,258,647 -0.08(-1.63%)
Oct 03, 2002 5.141 5.241 5.020 5.064 1,220,270 -0.09(-1.83%)
Oct 02, 2002 5.294 5.300 5.153 5.159 1,808,159 -0.14(-2.67%)
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.