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 (%)
Jun 30, 2006 10.21 10.33 10.16 10.31 2,745,183 +0.10(+1.01%)
Jun 29, 2006 10.09 10.22 10.06 10.21 2,100,916 +0.15(+1.46%)
Jun 28, 2006 9.976 10.08 9.973 10.06 1,593,517 +0.10(+1.01%)
Jun 27, 2006 9.899 10.03 9.876 9.964 2,104,312 +0.04(+0.36%)
Jun 26, 2006 9.799 9.943 9.784 9.929 1,527,290 +0.16(+1.63%)
Jun 23, 2006 9.611 9.817 9.581 9.770 1,509,290 +0.13(+1.31%)
Jun 22, 2006 9.658 9.670 9.578 9.643 1,153,024 -0.03(-0.33%)
Jun 21, 2006 9.569 9.749 9.569 9.675 1,811,895 +0.09(+0.92%)
Jun 20, 2006 9.531 9.619 9.496 9.587 1,184,949 +0.04(+0.40%)
Jun 19, 2006 9.687 9.687 9.496 9.549 922,759 -0.14(-1.43%)
Jun 16, 2006 9.702 9.752 9.605 9.687 1,153,364 +0.01(+0.06%)
Jun 15, 2006 9.564 9.708 9.522 9.681 1,233,175 +0.17(+1.80%)
Jun 14, 2006 9.617 9.617 9.469 9.511 1,788,121 -0.09(-0.92%)
Jun 13, 2006 9.672 9.751 9.587 9.599 2,200,765 -0.13(-1.30%)
Jun 12, 2006 9.540 9.746 9.496 9.725 2,511,182 +0.19(+1.98%)
Jun 09, 2006 9.352 9.569 9.319 9.537 1,763,669 +0.16(+1.76%)
Jun 08, 2006 9.307 9.396 9.251 9.372 1,355,780 +0.06(+0.70%)
Jun 07, 2006 9.304 9.352 9.246 9.307 1,086,118 +0.00(+0.03%)
Jun 06, 2006 9.290 9.337 9.160 9.304 1,116,005 +0.00(+0.00%)
Jun 05, 2006 9.340 9.407 9.278 9.304 967,589 -0.08(-0.82%)
Jun 02, 2006 9.201 9.407 9.201 9.381 998,495 +0.16(+1.76%)
Jun 01, 2006 9.160 9.243 9.101 9.219 1,744,650 +0.05(+0.58%)
May 31, 2006 9.034 9.216 9.034 9.166 1,308,912 +0.17(+1.90%)
May 30, 2006 9.092 9.157 8.978 8.995 512,832 -0.09(-0.97%)
May 26, 2006 9.089 9.107 9.022 9.084 882,004 +0.01(+0.16%)
May 25, 2006 8.966 9.092 8.957 9.069 1,339,138 +0.15(+1.65%)
May 24, 2006 8.822 8.945 8.736 8.922 1,466,497 +0.12(+1.34%)
May 23, 2006 8.978 9.054 8.804 8.804 1,141,816 -0.15(-1.71%)
May 22, 2006 8.863 8.992 8.816 8.957 2,012,953 +0.06(+0.63%)
May 19, 2006 8.925 8.960 8.833 8.901 1,857,744 -0.01(-0.17%)
May 18, 2006 8.928 9.025 8.913 8.916 1,036,533 -0.01(-0.16%)
May 17, 2006 9.078 9.172 8.928 8.930 2,109,746 -0.15(-1.62%)
May 16, 2006 9.128 9.187 9.036 9.078 982,193 -0.08(-0.84%)
May 15, 2006 9.137 9.246 9.084 9.154 1,889,669 -0.04(-0.42%)
May 12, 2006 9.160 9.207 9.078 9.193 1,348,648 +0.03(+0.29%)
May 11, 2006 9.225 9.231 9.110 9.166 921,061 -0.09(-0.92%)
May 10, 2006 9.148 9.260 9.142 9.251 1,136,382 +0.09(+0.93%)
May 09, 2006 9.163 9.193 9.107 9.166 1,326,232 -0.04(-0.38%)
May 08, 2006 9.210 9.243 9.140 9.201 1,156,760 -0.04(-0.41%)
May 05, 2006 9.081 9.293 9.081 9.240 1,359,516 +0.21(+2.28%)
May 04, 2006 8.951 9.095 8.916 9.034 1,911,745 +0.05(+0.59%)
May 03, 2006 9.010 9.092 8.930 8.981 2,037,745 +0.19(+2.21%)
May 02, 2006 8.748 8.798 8.721 8.786 1,284,119 +0.04(+0.44%)
May 01, 2006 8.833 8.922 8.713 8.748 1,095,628 -0.13(-1.49%)
Apr 28, 2006 8.783 8.922 8.736 8.880 1,236,572 +0.08(+0.87%)
Apr 27, 2006 8.701 8.804 8.677 8.804 1,312,308 +0.08(+0.91%)
Apr 26, 2006 8.716 8.757 8.689 8.724 851,438 +0.03(+0.30%)
Apr 25, 2006 8.686 8.701 8.612 8.698 907,136 +0.04(+0.41%)
Apr 24, 2006 8.610 8.665 8.554 8.663 1,000,533 +0.05(+0.62%)
Apr 21, 2006 8.604 8.612 8.574 8.610 1,131,628 +0.05(+0.55%)
Apr 20, 2006 8.459 8.577 8.459 8.562 786,909 +0.09(+1.01%)
Apr 19, 2006 8.515 8.565 8.436 8.477 893,891 -0.05(-0.55%)
Apr 18, 2006 8.480 8.577 8.465 8.524 800,834 +0.06(+0.73%)
Apr 17, 2006 8.347 8.468 8.347 8.462 788,607 +0.09(+1.02%)
Apr 13, 2006 8.442 8.480 8.374 8.377 493,474 -0.06(-0.77%)
Apr 12, 2006 8.386 8.451 8.383 8.442 461,209 +0.06(+0.70%)
Apr 11, 2006 8.433 8.462 8.350 8.383 621,852 -0.05(-0.59%)
Apr 10, 2006 8.359 8.471 8.333 8.433 737,663 +0.07(+0.81%)
Apr 07, 2006 8.480 8.486 8.330 8.365 497,549 -0.09(-1.11%)
Apr 06, 2006 8.539 8.580 8.418 8.459 1,868,273 -0.21(-2.44%)
Apr 05, 2006 8.716 8.718 8.668 8.671 788,607 -0.06(-0.64%)
Apr 04, 2006 8.654 8.757 8.627 8.727 1,057,250 +0.06(+0.65%)
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.