Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 36.38 | -0.07 | -0.19% | 36.50 | 36.52 | 36.15 | 946,209 |
| May 09 2024 | 36.45 | 0.43 | 1.19% | 35.96 | 36.45 | 35.96 | 1,133,143 |
| May 08 2024 | 36.02 | 0.05 | 0.14% | 35.89 | 36.095 | 35.775 | 1,078,512 |
| May 07 2024 | 35.97 | 0.40 | 1.12% | 35.75 | 36.065 | 35.625 | 1,976,804 |
| May 06 2024 | 35.57 | 0.39 | 1.11% | 35.28 | 35.745 | 35.15 | 1,675,403 |
| May 03 2024 | 35.18 | 0.16 | 0.46% | 35.33 | 35.345 | 34.80 | 1,549,717 |
| May 02 2024 | 35.02 | -0.03 | -0.09% | 35.13 | 35.24 | 34.76 | 1,805,652 |
| May 01 2024 | 35.05 | 0.40 | 1.15% | 34.35 | 35.41 | 34.18 | 2,573,020 |
| Apr 30 2024 | 34.65 | 0.03 | 0.09% | 34.53 | 34.76 | 34.21 | 2,692,363 |
| Apr 29 2024 | 34.62 | 0.80 | 2.37% | 33.98 | 34.635 | 33.98 | 1,802,135 |
| Apr 26 2024 | 33.82 | -0.66 | -1.91% | 34.48 | 34.55 | 33.79 | 1,190,658 |
| Apr 25 2024 | 34.48 | 0.16 | 0.47% | 34.18 | 34.525 | 34.12 | 1,941,944 |
| Apr 24 2024 | 34.32 | 0.40 | 1.18% | 33.69 | 34.37 | 33.46 | 2,218,271 |
| Apr 23 2024 | 33.92 | -0.12 | -0.35% | 33.95 | 34.30 | 33.86 | 1,612,104 |
| Apr 22 2024 | 34.04 | -0.01 | -0.03% | 33.42 | 34.30 | 33.42 | 2,222,781 |
| Apr 19 2024 | 34.05 | 0.90 | 2.71% | 33.26 | 34.13 | 33.25 | 1,423,708 |
| Apr 18 2024 | 33.15 | 0.21 | 0.64% | 33.15 | 33.20 | 32.825 | 1,102,378 |
| Apr 17 2024 | 32.94 | 0.45 | 1.39% | 32.75 | 33.03 | 32.495 | 1,120,819 |
| Apr 16 2024 | 32.49 | -0.37 | -1.13% | 32.86 | 32.87 | 32.37 | 1,911,042 |
| Apr 15 2024 | 32.86 | -0.06 | -0.18% | 33.14 | 33.24 | 32.71 | 1,274,343 |
| Apr 12 2024 | 32.92 | -0.16 | -0.48% | 33.13 | 33.35 | 32.815 | 1,003,953 |
| Apr 11 2024 | 33.08 | 0.00 | 0.00% | 33.30 | 33.30 | 32.775 | 1,155,364 |
| Apr 10 2024 | 33.08 | -1.14 | -3.33% | 33.62 | 33.685 | 32.96 | 1,823,945 |
| Apr 09 2024 | 34.22 | 0.19 | 0.56% | 34.16 | 34.26 | 34.02 | 1,001,050 |
| Apr 08 2024 | 34.03 | 0.32 | 0.95% | 33.77 | 34.12 | 33.63 | 972,035 |
| Apr 05 2024 | 33.71 | -0.52 | -1.52% | 33.50 | 33.84 | 33.46 | 1,479,242 |
| Apr 04 2024 | 34.23 | -0.10 | -0.29% | 34.63 | 34.63 | 34.0065 | 1,918,922 |
| Apr 03 2024 | 34.33 | -0.22 | -0.64% | 34.56 | 34.62 | 34.25 | 1,756,217 |
| Apr 02 2024 | 34.55 | 0.20 | 0.58% | 34.31 | 34.70 | 34.29 | 1,442,864 |
| Apr 01 2024 | 34.35 | 0.05 | 0.15% | 34.34 | 34.395 | 33.91 | 1,290,546 |
| Mar 28 2024 | 34.30 | -0.05 | -0.15% | 34.31 | 34.51 | 34.16 | 1,591,149 |
| Mar 27 2024 | 34.35 | 0.98 | 2.94% | 33.54 | 34.37 | 33.50 | 4,330,172 |
| Mar 26 2024 | 33.37 | -0.30 | -0.89% | 33.66 | 33.78 | 33.25 | 1,739,211 |
| Mar 25 2024 | 33.67 | -0.04 | -0.12% | 33.87 | 33.9613 | 33.57 | 1,140,070 |
| Mar 22 2024 | 33.71 | 0.13 | 0.39% | 33.80 | 33.93 | 33.585 | 1,381,843 |
| Mar 21 2024 | 33.58 | -0.01 | -0.03% | 33.60 | 33.975 | 33.56 | 1,507,839 |
| Mar 20 2024 | 33.59 | -0.44 | -1.29% | 33.94 | 34.08 | 33.37 | 3,542,204 |
| Mar 19 2024 | 34.03 | 0.36 | 1.07% | 33.79 | 34.18 | 33.70 | 1,416,368 |
| Mar 18 2024 | 33.67 | 0.15 | 0.45% | 33.50 | 33.79 | 33.40 | 1,419,063 |
| Mar 15 2024 | 33.52 | 0.09 | 0.27% | 33.26 | 33.735 | 33.17 | 2,823,396 |
| Mar 14 2024 | 33.43 | -0.54 | -1.59% | 33.77 | 33.97 | 33.08 | 1,403,470 |
| Mar 13 2024 | 33.97 | 0.17 | 0.50% | 33.97 | 34.29 | 33.845 | 1,528,899 |
| Mar 12 2024 | 33.80 | -0.32 | -0.94% | 33.94 | 34.11 | 33.56 | 1,248,167 |
| Mar 11 2024 | 34.12 | 0.27 | 0.80% | 33.90 | 34.14 | 33.81 | 1,458,309 |
| Mar 08 2024 | 33.85 | -0.26 | -0.76% | 34.14 | 34.25 | 33.665 | 1,878,907 |
| Mar 07 2024 | 34.11 | 0.21 | 0.62% | 34.20 | 34.29 | 33.91 | 1,102,751 |
| Mar 06 2024 | 33.90 | 0.31 | 0.92% | 33.88 | 34.06 | 33.74 | 844,880 |
| Mar 05 2024 | 33.59 | 0.06 | 0.18% | 33.68 | 34.0301 | 33.44 | 1,174,788 |
| Mar 04 2024 | 33.53 | 0.69 | 2.10% | 32.75 | 33.595 | 32.75 | 1,185,324 |
| Mar 01 2024 | 32.84 | -0.07 | -0.21% | 32.86 | 33.04 | 32.517 | 1,766,351 |
| Feb 29 2024 | 32.91 | -0.20 | -0.60% | 33.31 | 33.49 | 32.89 | 2,109,524 |
| Feb 28 2024 | 33.11 | -0.16 | -0.48% | 33.14 | 33.44 | 33.0456 | 1,136,997 |
| Feb 27 2024 | 33.27 | 0.45 | 1.37% | 33.01 | 33.31 | 32.80 | 1,243,077 |
| Feb 26 2024 | 32.82 | -0.66 | -1.97% | 33.26 | 33.375 | 32.78 | 1,328,213 |
| Feb 23 2024 | 33.48 | 0.24 | 0.72% | 33.23 | 33.515 | 33.10 | 1,796,699 |
| Feb 22 2024 | 33.24 | -0.34 | -1.01% | 33.21 | 33.325 | 32.60 | 1,958,240 |
| Feb 21 2024 | 33.58 | 0.66 | 2.00% | 33.52 | 34.305 | 33.30 | 3,258,271 |
| Feb 20 2024 | 32.92 | -0.08 | -0.24% | 32.87 | 33.345 | 32.86 | 1,598,740 |
| Feb 16 2024 | 33.00 | 0.08 | 0.24% | 32.83 | 33.115 | 32.58 | 1,194,531 |
| Feb 15 2024 | 32.92 | 0.48 | 1.48% | 32.49 | 33.00 | 32.49 | 1,145,710 |
| Feb 14 2024 | 32.44 | 0.13 | 0.40% | 32.31 | 32.49 | 32.095 | 1,328,921 |
| Feb 13 2024 | 32.31 | -0.61 | -1.85% | 32.58 | 32.92 | 32.06 | 1,580,613 |
| Feb 12 2024 | 32.92 | 0.26 | 0.80% | 32.68 | 32.94 | 32.50 | 1,300,396 |
