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: 4:10 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 (%)
Feb 28, 2003 5.123 5.170 5.097 5.114 594,342 +0.06(+1.11%)
Feb 27, 2003 5.094 5.100 4.991 5.059 640,191 +0.06(+1.24%)
Feb 26, 2003 5.079 5.079 4.982 4.997 396,681 -0.07(-1.34%)
Feb 25, 2003 5.100 5.103 5.017 5.064 827,664 -0.04(-0.69%)
Feb 24, 2003 5.064 5.150 5.064 5.100 1,000,193 -0.02(-0.46%)
Feb 21, 2003 5.056 5.129 5.053 5.123 709,475 +0.14(+2.84%)
Feb 20, 2003 4.991 5.044 4.979 4.982 546,115 -0.07(-1.34%)
Feb 19, 2003 5.023 5.100 5.014 5.050 758,381 +0.03(+0.53%)
Feb 18, 2003 5.006 5.088 5.006 5.023 694,871 +0.00(+0.06%)
Feb 14, 2003 4.976 5.059 4.947 5.020 1,382,270 +0.16(+3.27%)
Feb 13, 2003 4.829 4.905 4.708 4.861 900,004 -0.01(-0.12%)
Feb 12, 2003 5.029 5.035 4.844 4.867 1,053,174 -0.11(-2.13%)
Feb 11, 2003 5.073 5.079 4.950 4.973 438,115 -0.06(-1.23%)
Feb 10, 2003 4.976 5.038 4.914 5.035 1,036,873 +0.10(+2.03%)
Feb 07, 2003 5.044 5.076 4.932 4.935 664,305 -0.11(-2.16%)
Feb 06, 2003 5.029 5.091 5.008 5.044 618,116 +0.02(+0.35%)
Feb 05, 2003 5.079 5.138 5.006 5.026 865,362 -0.01(-0.29%)
Feb 04, 2003 5.109 5.109 5.011 5.041 802,192 -0.05(-0.93%)
Feb 03, 2003 5.061 5.103 5.008 5.088 480,908 +0.06(+1.11%)
Jan 31, 2003 5.064 5.064 4.976 5.032 786,230 +0.04(+0.83%)
Jan 30, 2003 5.123 5.123 4.982 4.991 564,795 -0.06(-1.17%)
Jan 29, 2003 5.079 5.088 4.997 5.050 629,323 -0.02(-0.46%)
Jan 28, 2003 4.923 5.123 4.923 5.073 1,724,272 +0.13(+2.68%)
Jan 27, 2003 4.938 4.997 4.829 4.941 2,499,634 +0.00(+0.06%)
Jan 24, 2003 4.970 5.000 4.938 4.938 1,450,535 -0.12(-2.39%)
Jan 23, 2003 5.035 5.094 4.976 5.059 502,643 +0.02(+0.47%)
Jan 22, 2003 5.047 5.050 4.941 5.035 1,109,213 -0.03(-0.52%)
Jan 21, 2003 5.123 5.150 5.056 5.061 677,550 -0.00(-0.06%)
Jan 17, 2003 5.197 5.197 5.056 5.064 491,775 -0.09(-1.77%)
Jan 16, 2003 5.153 5.197 5.112 5.156 920,721 +0.01(+0.11%)
Jan 15, 2003 5.244 5.259 5.150 5.150 730,531 -0.10(-1.85%)
Jan 14, 2003 5.226 5.268 5.215 5.247 721,701 +0.02(+0.34%)
Jan 13, 2003 5.324 5.329 5.226 5.229 799,815 -0.06(-1.22%)
Jan 10, 2003 5.312 5.324 5.244 5.294 643,588 -0.02(-0.33%)
Jan 09, 2003 5.329 5.409 5.271 5.312 906,796 -0.02(-0.33%)
Jan 08, 2003 5.329 5.400 5.321 5.329 1,435,252 -0.11(-1.95%)
Jan 07, 2003 5.653 5.656 5.427 5.435 8,877,100 -0.22(-3.85%)
Jan 06, 2003 5.412 5.703 5.412 5.653 1,419,969 +0.24(+4.52%)
Jan 03, 2003 5.344 5.421 5.329 5.409 802,192 +0.06(+1.21%)
Jan 02, 2003 5.206 5.344 5.188 5.344 673,475 +0.16(+3.12%)
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%)
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.