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 (%)
Aug 29, 2003 6.378 6.401 6.331 6.398 888,457 +0.02(+0.32%)
Aug 28, 2003 6.348 6.389 6.331 6.378 1,517,781 +0.04(+0.60%)
Aug 27, 2003 6.336 6.354 6.331 6.339 738,003 -0.00(-0.05%)
Aug 26, 2003 6.345 6.354 6.301 6.342 1,364,270 -0.01(-0.23%)
Aug 25, 2003 6.345 6.357 6.304 6.357 1,502,837 -0.00(-0.05%)
Aug 22, 2003 6.419 6.422 6.301 6.360 8,596,231 -0.09(-1.37%)
Aug 21, 2003 6.266 6.451 6.236 6.448 2,613,069 +0.18(+2.91%)
Aug 20, 2003 6.239 6.266 6.177 6.266 1,176,458 +0.03(+0.42%)
Aug 19, 2003 6.183 6.260 6.183 6.239 1,433,214 -0.05(-0.75%)
Aug 18, 2003 6.307 6.310 6.260 6.286 744,116 -0.01(-0.09%)
Aug 15, 2003 6.360 6.381 6.225 6.292 446,605 -0.02(-0.37%)
Aug 14, 2003 6.366 6.366 6.266 6.316 450,341 +0.01(+0.14%)
Aug 13, 2003 6.416 6.419 6.301 6.307 783,513 -0.06(-0.97%)
Aug 12, 2003 6.316 6.381 6.286 6.369 747,852 +0.05(+0.84%)
Aug 11, 2003 6.207 6.316 6.183 6.316 1,146,911 +0.15(+2.39%)
Aug 08, 2003 6.095 6.183 6.095 6.169 972,344 +0.01(+0.24%)
Aug 07, 2003 6.101 6.163 6.089 6.154 1,143,515 +0.03(+0.48%)
Aug 06, 2003 5.874 6.124 5.859 6.124 1,896,462 +0.30(+5.10%)
Aug 05, 2003 5.845 5.883 5.812 5.827 902,042 -0.05(-0.80%)
Aug 04, 2003 5.859 5.892 5.801 5.874 2,030,274 +0.04(+0.76%)
Aug 01, 2003 5.889 5.889 5.774 5.830 436,077 -0.04(-0.60%)
Jul 31, 2003 5.977 5.977 5.830 5.865 840,909 -0.06(-1.04%)
Jul 30, 2003 5.877 5.933 5.833 5.927 855,513 +0.09(+1.62%)
Jul 29, 2003 5.859 5.868 5.803 5.833 1,100,722 +0.00(+0.05%)
Jul 28, 2003 5.845 5.862 5.742 5.830 1,485,516 -0.04(-0.75%)
Jul 25, 2003 5.898 5.924 5.859 5.874 829,702 -0.02(-0.40%)
Jul 24, 2003 5.930 5.930 5.868 5.898 899,325 +0.03(+0.45%)
Jul 23, 2003 5.904 5.930 5.845 5.871 578,040 -0.02(-0.35%)
Jul 22, 2003 5.918 5.930 5.830 5.892 1,147,250 +0.01(+0.20%)
Jul 21, 2003 5.983 6.007 5.877 5.880 861,626 -0.09(-1.48%)
Jul 18, 2003 5.957 6.007 5.933 5.968 866,381 -0.00(-0.05%)
Jul 17, 2003 5.977 6.001 5.886 5.971 903,061 -0.04(-0.59%)
Jul 16, 2003 6.180 6.210 5.933 6.007 1,380,572 -0.14(-2.35%)
Jul 15, 2003 6.301 6.301 6.121 6.151 945,514 -0.10(-1.65%)
Jul 14, 2003 6.257 6.295 6.201 6.254 878,608 +0.03(+0.47%)
Jul 11, 2003 6.189 6.242 6.189 6.225 448,983 +0.04(+0.57%)
Jul 10, 2003 6.286 6.292 6.183 6.189 802,192 -0.10(-1.64%)
Jul 09, 2003 6.319 6.325 6.260 6.292 859,589 -0.02(-0.37%)
Jul 08, 2003 6.301 6.360 6.292 6.316 889,476 -0.04(-0.69%)
Jul 07, 2003 6.389 6.442 6.357 6.360 9,798,161 +0.01(+0.14%)
Jul 03, 2003 6.404 6.404 6.345 6.351 396,341 -0.02(-0.37%)
Jul 02, 2003 6.404 6.404 6.336 6.375 757,022 -0.04(-0.60%)
Jul 01, 2003 6.295 6.434 6.295 6.413 924,117 +0.12(+1.92%)
Jun 30, 2003 6.331 6.369 6.289 6.292 1,693,706 +0.06(+0.90%)
Jun 27, 2003 6.307 6.372 6.230 6.236 684,682 -0.11(-1.72%)
Jun 26, 2003 6.331 6.404 6.307 6.345 1,139,099 +0.06(+0.94%)
Jun 25, 2003 6.316 6.360 6.278 6.286 780,796 +0.02(+0.28%)
Jun 24, 2003 6.210 6.295 6.210 6.269 741,060 +0.06(+0.95%)
Jun 23, 2003 6.263 6.286 6.195 6.210 968,608 -0.05(-0.85%)
Jun 20, 2003 6.328 6.328 6.219 6.263 1,015,137 -0.01(-0.14%)
Jun 19, 2003 6.283 6.325 6.257 6.272 651,059 -0.01(-0.19%)
Jun 18, 2003 6.339 6.366 6.236 6.283 870,117 -0.03(-0.42%)
Jun 17, 2003 6.372 6.372 6.242 6.310 795,739 -0.00(-0.05%)
Jun 16, 2003 6.257 6.331 6.248 6.313 914,947 +0.11(+1.85%)
Jun 13, 2003 6.316 6.336 6.198 6.198 804,230 -0.08(-1.22%)
Jun 12, 2003 6.257 6.295 6.213 6.275 821,890 +0.05(+0.85%)
Jun 11, 2003 6.180 6.225 6.148 6.222 642,569 +0.06(+1.00%)
Jun 10, 2003 6.139 6.172 6.110 6.160 866,721 +0.03(+0.53%)
Jun 09, 2003 6.198 6.225 6.145 6.127 1,002,570 -0.05(-0.76%)
Jun 06, 2003 6.242 6.263 6.166 6.174 1,604,385 -0.05(-0.85%)
Jun 05, 2003 6.310 6.310 6.216 6.227 1,065,061 -0.09(-1.40%)
Jun 04, 2003 6.316 6.384 6.236 6.316 1,392,459 +0.00(+0.05%)
Jun 03, 2003 6.301 6.316 6.242 6.313 1,146,232 +0.05(+0.85%)
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.