Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oge Energy Corp (NY: OGE )

40.12 -0.49 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2006 8.536 8.509 8.424 8.465 1,408,082 -0.07(-0.83%)
Feb 27, 2006 8.259 8.536 8.241 8.536 1,257,628 +0.30(+3.61%)
Feb 24, 2006 8.239 8.318 8.156 8.239 639,852 +0.04(+0.54%)
Feb 23, 2006 8.236 8.250 8.186 8.194 727,135 -0.05(-0.61%)
Feb 22, 2006 8.186 8.244 8.159 8.244 512,493 +0.09(+1.08%)
Feb 21, 2006 8.138 8.186 8.082 8.156 1,056,571 +0.02(+0.22%)
Feb 17, 2006 7.991 8.156 7.971 8.138 1,192,081 +0.16(+1.99%)
Feb 16, 2006 7.879 7.991 7.879 7.979 1,165,590 +0.13(+1.69%)
Feb 15, 2006 7.906 7.956 7.835 7.847 481,926 -0.06(-0.74%)
Feb 14, 2006 7.897 7.920 7.828 7.906 531,851 +0.00(+0.04%)
Feb 13, 2006 7.797 7.921 7.797 7.903 790,985 +0.09(+1.21%)
Feb 10, 2006 7.759 7.841 7.756 7.809 617,097 +0.03(+0.38%)
Feb 09, 2006 7.835 7.856 7.759 7.779 616,418 -0.02(-0.30%)
Feb 08, 2006 7.829 7.838 7.782 7.803 895,249 -0.02(-0.30%)
Feb 07, 2006 7.891 7.903 7.817 7.826 1,079,326 -0.09(-1.19%)
Feb 06, 2006 7.885 7.962 7.832 7.921 811,702 +0.07(+0.94%)
Feb 03, 2006 7.882 7.894 7.829 7.847 371,888 -0.05(-0.63%)
Feb 02, 2006 8.000 8.038 7.853 7.897 543,398 -0.14(-1.72%)
Feb 01, 2006 8.003 8.038 7.974 8.035 861,287 +0.04(+0.52%)
Jan 31, 2006 8.009 8.050 7.953 7.994 908,495 +0.02(+0.22%)
Jan 30, 2006 7.935 8.041 7.894 7.976 939,400 +0.07(+0.89%)
Jan 27, 2006 7.959 8.006 7.885 7.906 474,455 -0.01(-0.19%)
Jan 26, 2006 7.944 7.991 7.891 7.921 542,040 -0.01(-0.07%)
Jan 25, 2006 8.041 8.073 7.865 7.926 924,117 -0.07(-0.85%)
Jan 24, 2006 7.950 8.009 7.941 7.994 545,436 -0.00(-0.04%)
Jan 23, 2006 7.944 7.997 7.935 7.997 471,398 +0.05(+0.67%)
Jan 20, 2006 8.009 8.085 7.944 7.944 640,191 -0.11(-1.39%)
Jan 19, 2006 7.956 8.065 7.950 8.056 1,127,552 +0.11(+1.33%)
Jan 18, 2006 7.921 7.976 7.918 7.950 523,021 -0.01(-0.07%)
Jan 17, 2006 7.847 7.974 7.835 7.956 455,775 +0.03(+0.41%)
Jan 13, 2006 7.900 7.971 7.888 7.923 603,172 +0.04(+0.45%)
Jan 12, 2006 7.941 7.971 7.882 7.888 679,927 -0.09(-1.07%)
Jan 11, 2006 8.009 8.032 7.929 7.974 489,398 -0.04(-0.44%)
Jan 10, 2006 8.009 8.035 7.979 8.009 589,248 +0.00(+0.00%)
Jan 09, 2006 7.982 8.024 7.962 8.009 644,267 +0.03(+0.33%)
Jan 06, 2006 7.882 7.988 7.832 7.982 2,169,520 +0.03(+0.41%)
Jan 05, 2006 8.077 8.100 7.935 7.950 1,458,686 -0.12(-1.50%)
Jan 04, 2006 8.077 8.077 8.000 8.071 726,116 -0.00(-0.04%)
Jan 03, 2006 7.935 8.094 7.856 8.074 1,546,309 +0.19(+2.35%)
Dec 30, 2005 7.921 7.926 7.853 7.888 592,304 -0.03(-0.41%)
Dec 29, 2005 7.912 7.976 7.906 7.921 598,757 +0.02(+0.22%)
Dec 28, 2005 7.968 7.994 7.891 7.903 660,569 -0.07(-0.85%)
Dec 27, 2005 8.006 8.012 7.900 7.971 685,022 -0.01(-0.15%)
Dec 23, 2005 8.053 8.068 7.932 7.982 471,058 -0.01(-0.15%)
Dec 22, 2005 8.009 8.021 7.929 7.994 545,776 +0.01(+0.07%)
Dec 21, 2005 8.065 8.115 7.968 7.988 860,947 -0.05(-0.62%)
Dec 20, 2005 8.056 8.094 8.018 8.038 564,795 +0.00(+0.00%)
Dec 19, 2005 8.188 8.188 8.015 8.038 603,852 -0.15(-1.83%)
Dec 16, 2005 8.000 8.188 7.979 8.188 1,897,480 +0.20(+2.47%)
Dec 15, 2005 7.935 8.006 7.853 7.991 622,191 +0.06(+0.78%)
Dec 14, 2005 7.921 7.968 7.912 7.929 1,224,345 +0.04(+0.52%)
Dec 13, 2005 7.882 7.950 7.859 7.888 559,700 +0.02(+0.26%)
Dec 12, 2005 7.950 8.009 7.847 7.868 724,079 -0.06(-0.71%)
Dec 09, 2005 7.868 7.935 7.826 7.923 444,228 +0.06(+0.71%)
Dec 08, 2005 7.838 7.906 7.773 7.868 491,096 +0.05(+0.60%)
Dec 07, 2005 7.812 7.912 7.776 7.820 458,832 -0.01(-0.15%)
Dec 06, 2005 7.900 7.906 7.812 7.832 759,399 -0.01(-0.11%)
Dec 05, 2005 7.891 7.900 7.791 7.841 584,493 -0.07(-0.89%)
Dec 02, 2005 7.938 7.944 7.838 7.912 688,418 -0.03(-0.33%)
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.