OGE Energy Corp (OGE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.22427810485 | 35.67 | 35.76 | 34.935 | 1394689 | 35.42695713 | CS |
| 4 | 0.36 | 1.01723650749 | 35.39 | 36.025 | 34.84 | 1272087 | 35.4071325 | CS |
| 12 | 2.6 | 7.8431372549 | 33.15 | 37.3 | 32.825 | 1346033 | 35.37566807 | CS |
| 26 | 0.24 | 0.675865953253 | 35.51 | 37.3 | 32.06 | 1461442 | 34.24183188 | CS |
| 52 | 0.35 | 0.988700564972 | 35.4 | 37.3 | 31.245 | 1419096 | 34.46934172 | CS |
| 156 | 2.02 | 5.98873406463 | 33.73 | 42.91 | 31.245 | 1230561 | 36.32719584 | CS |
| 260 | -7.32 | -16.9955885767 | 43.07 | 46.43 | 23.005 | 1303130 | 35.75022745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 35.74 | 0.5 | 1.42 | 35.43 | 35.76 | 35.18 | 957467 |
| 1720564800 | 35.24 | 0.12 | 0.34 | 35.14 | 35.36 | 34.935 | 934525 |
| 1720478400 | 35.12 | -0.4 | -1.13 | 35.13 | 35.42 | 35.055 | 1170098 |
| 1720219200 | 35.52 | -0.08 | -0.22 | 35.67 | 35.735 | 35.44 | 2516666 |
| 1720040640 | 35.6 | 0.17 | 0.48 | 35.47 | 35.79 | 35.37 | 876266 |
| 1719960000 | 35.43 | 0.07 | 0.20 | 35.44 | 35.5909 | 35.295 | 959835 |
| 1719873600 | 35.36 | -0.22 | -0.62 | 35.93 | 35.99 | 35.26 | 931932 |
| 1719614400 | 35.58 | 0 | 0.00 | 35.58 | 35.58 | 35.58 | 0 |
| 1719528000 | 35.58 | 0.32 | 0.91 | 35.33 | 35.655 | 35.15 | 892878 |
| 1719441600 | 35.26 | 0 | 0.00 | 35.07 | 35.34 | 34.915 | 608150 |
| 1719355200 | 35.26 | -0.59 | -1.65 | 35.79 | 35.82 | 35.235 | 872814 |
| 1719268800 | 35.85 | 0.52 | 1.47 | 35.4 | 36.025 | 35.38 | 1016056 |
| 1719009600 | 35.33 | 0.04 | 0.11 | 35.4 | 35.62 | 35.23 | 2016055 |
| 1718923200 | 35.29 | 0.18 | 0.51 | 35.05 | 35.4 | 35.03 | 1005757 |
| 1718750400 | 35.11 | -0.02 | -0.06 | 35.09 | 35.3 | 34.92 | 1046943 |
| 1718664000 | 35.13 | -0.11 | -0.31 | 34.98 | 35.36 | 34.84 | 1106597 |
| 1718404800 | 35.24 | -0.1 | -0.28 | 35.16 | 35.34 | 35.08 | 1316956 |
| 1718318400 | 35.34 | -0.07 | -0.20 | 35.39 | 35.55 | 34.88 | 2496424 |
| 1718232000 | 35.41 | -0.14 | -0.39 | 35.98 | 35.99 | 35.19 | 2479811 |
| 1718145600 | 35.55 | 0.05 | 0.14 | 35.26 | 35.71 | 35.119 | 1281798 |
| 1718059200 | 35.5 | 0.09 | 0.25 | 35.34 | 35.64 | 35.16 | 870534 |
| 1717800000 | 35.41 | -0.18 | -0.51 | 35.22 | 35.565 | 35.22 | 664409 |
| 1717713600 | 35.59 | -0.33 | -0.92 | 35.77 | 36.05 | 35.55 | 736592 |
| 1717627200 | 35.92 | -0.63 | -1.72 | 36.59 | 36.59 | 35.755 | 976574 |
| 1717540800 | 36.55 | 0.36 | 0.99 | 36.02 | 36.7 | 35.995 | 1455479 |
| 1717454400 | 36.19 | -0.11 | -0.30 | 36.57 | 36.57 | 36.05 | 1403756 |
| 1717195200 | 36.3 | 0.95 | 2.69 | 35.39 | 36.31 | 35.39 | 1319211 |
| 1717108800 | 35.35 | 0.39 | 1.12 | 35.14 | 35.4 | 34.97 | 1098164 |
| 1717022400 | 34.96 | -0.49 | -1.38 | 35.05 | 35.25 | 34.2 | 1297943 |
| 1716936000 | 35.45 | -0.2 | -0.56 | 35.66 | 35.98 | 35.44 | 1160849 |
| 1716590400 | 35.65 | 0.03 | 0.08 | 35.74 | 35.77 | 35.435 | 1319435 |
| 1716504000 | 35.62 | -0.95 | -2.60 | 36.19 | 36.26 | 35.61 | 1205088 |
| 1716417600 | 36.57 | -0.63 | -1.69 | 37.02 | 37.11 | 36.495 | 817923 |
| 1716331200 | 37.2 | 0.22 | 0.59 | 37.06 | 37.3 | 36.885 | 868735 |
| 1716244800 | 36.98 | 0.02 | 0.05 | 37.03 | 37.04 | 36.8 | 964193 |
| 1715985600 | 36.96 | 0.13 | 0.35 | 36.87 | 37.019 | 36.6 | 875905 |
| 1715899200 | 36.83 | 0.2 | 0.55 | 36.64 | 37.045 | 36.6 | 1023268 |
| 1715812800 | 36.63 | 0.26 | 0.71 | 36.78 | 36.855 | 36.55 | 894353 |
| 1715726400 | 36.37 | 0.07 | 0.19 | 36.58 | 36.58 | 36.305 | 1242679 |
| 1715640000 | 36.3 | -0.08 | -0.22 | 36.44 | 36.62 | 36.115 | 977845 |
| 1715380800 | 36.38 | -0.07 | -0.19 | 36.5 | 36.52 | 36.15 | 946209 |
| 1715294400 | 36.45 | 0.43 | 1.19 | 35.96 | 36.45 | 35.96 | 1133143 |
| 1715208000 | 36.02 | 0.05 | 0.14 | 35.89 | 36.095 | 35.775 | 1078512 |
| 1715121600 | 35.97 | 0.4 | 1.12 | 35.75 | 36.065 | 35.625 | 1976804 |
| 1715035200 | 35.57 | 0.39 | 1.11 | 35.28 | 35.745 | 35.15 | 1675403 |
| 1714776000 | 35.18 | 0.16 | 0.46 | 35.33 | 35.345 | 34.8 | 1549717 |
| 1714689600 | 35.02 | -0.03 | -0.09 | 35.13 | 35.24 | 34.76 | 1805652 |
| 1714603200 | 35.05 | 0.4 | 1.15 | 34.35 | 35.41 | 34.18 | 2573020 |
| 1714516800 | 34.65 | 0.03 | 0.09 | 34.53 | 34.76 | 34.21 | 2692363 |
| 1714430400 | 34.62 | 0.8 | 2.37 | 33.98 | 34.635 | 33.98 | 1802135 |
| 1714171200 | 33.82 | -0.66 | -1.91 | 34.48 | 34.55 | 33.79 | 1190658 |
| 1714084800 | 34.48 | 0.16 | 0.47 | 34.18 | 34.525 | 34.12 | 1941944 |
| 1713998400 | 34.32 | 0.4 | 1.18 | 33.69 | 34.37 | 33.46 | 2218271 |
| 1713912000 | 33.92 | -0.12 | -0.35 | 33.95 | 34.3 | 33.86 | 1612104 |
| 1713825600 | 34.04 | -0.01 | -0.03 | 33.42 | 34.3 | 33.42 | 2222781 |
| 1713566400 | 34.05 | 0.9 | 2.71 | 33.259999 | 34.13 | 33.25 | 1423708 |
| 1713480000 | 33.15 | 0.21 | 0.64 | 33.15 | 33.2 | 32.825 | 1102378 |
| 1713393600 | 32.939999 | 0.45 | 1.39 | 32.75 | 33.03 | 32.494999 | 1120819 |
| 1713307200 | 32.49 | -0.37 | -1.13 | 32.86 | 32.869999 | 32.369999 | 1911042 |
| 1713220800 | 32.86 | -0.06 | -0.18 | 33.14 | 33.24 | 32.71 | 1274343 |
| 1712961600 | 32.92 | -0.16 | -0.48 | 33.13 | 33.35 | 32.814999 | 1003953 |
| 1712875200 | 33.08 | 0 | 0.00 | 33.299999 | 33.299999 | 32.775 | 1155364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
