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

Oge Energy Corp (NY: OGE )

40.84 +0.25 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 7.017 7.031 6.990 7.014 437,096 +0.01(+0.17%)
Nov 26, 2003 7.008 7.046 6.999 7.002 765,513 -0.01(-0.08%)
Nov 25, 2003 6.916 7.017 6.919 7.008 1,335,402 +0.09(+1.32%)
Nov 24, 2003 6.837 6.931 6.837 6.916 1,422,686 +0.10(+1.47%)
Nov 21, 2003 6.825 6.825 6.766 6.816 758,041 -0.00(-0.04%)
Nov 20, 2003 6.810 6.840 6.760 6.819 860,268 -0.04(-0.60%)
Nov 19, 2003 6.846 6.893 6.816 6.861 701,663 +0.04(+0.65%)
Nov 18, 2003 6.958 7.008 6.808 6.816 906,457 -0.17(-2.44%)
Nov 17, 2003 6.899 6.987 6.878 6.987 684,342 +0.01(+0.17%)
Nov 14, 2003 6.914 7.022 6.943 6.975 981,174 +0.06(+0.89%)
Nov 13, 2003 6.919 6.961 6.896 6.914 563,776 -0.03(-0.47%)
Nov 12, 2003 6.831 6.969 6.831 6.946 1,881,858 +0.16(+2.43%)
Nov 11, 2003 6.775 6.796 6.757 6.781 601,135 +0.01(+0.09%)
Nov 10, 2003 6.772 6.787 6.760 6.775 580,078 -0.01(-0.17%)
Nov 07, 2003 6.781 6.805 6.781 6.787 1,168,647 +0.02(+0.26%)
Nov 06, 2003 6.772 6.772 6.769 6.769 1,301,100 +0.00(+0.00%)
Nov 05, 2003 6.743 6.757 6.731 6.769 690,795 +0.02(+0.31%)
Nov 04, 2003 6.743 6.772 6.740 6.749 849,471 -0.01(-0.13%)
Nov 03, 2003 6.716 6.769 6.710 6.757 689,294 +0.06(+0.97%)
Oct 31, 2003 6.699 6.707 6.699 6.693 933,627 +0.06(+0.98%)
Oct 30, 2003 6.537 6.634 6.537 6.628 659,890 +0.10(+1.49%)
Oct 29, 2003 6.525 6.566 6.525 6.531 660,569 +0.02(+0.27%)
Oct 28, 2003 6.572 6.584 6.484 6.513 745,814 -0.08(-1.25%)
Oct 27, 2003 6.575 6.625 6.543 6.596 527,096 +0.08(+1.27%)
Oct 24, 2003 6.507 6.537 6.478 6.513 478,870 -0.01(-0.18%)
Oct 23, 2003 6.545 6.563 6.507 6.525 587,550 -0.01(-0.23%)
Oct 22, 2003 6.554 6.560 6.501 6.540 1,041,627 -0.04(-0.67%)
Oct 21, 2003 6.566 6.601 6.566 6.584 846,683 +0.01(+0.18%)
Oct 20, 2003 6.563 6.563 6.543 6.572 649,022 +0.01(+0.13%)
Oct 17, 2003 6.560 6.575 6.487 6.563 1,189,703 +0.01(+0.22%)
Oct 16, 2003 6.543 6.563 6.469 6.548 1,312,987 +0.01(+0.09%)
Oct 15, 2003 6.666 6.684 6.543 6.543 1,113,288 -0.12(-1.86%)
Oct 14, 2003 6.696 6.696 6.663 6.666 597,059 -0.03(-0.44%)
Oct 13, 2003 6.690 6.707 6.649 6.696 510,115 +0.01(+0.09%)
Oct 10, 2003 6.696 6.702 6.625 6.690 643,927 -0.01(-0.22%)
Oct 09, 2003 6.728 6.772 6.696 6.704 1,434,573 -0.02(-0.35%)
Oct 08, 2003 6.743 6.749 6.710 6.728 1,298,383 -0.05(-0.70%)
Oct 07, 2003 6.822 6.825 6.757 6.775 4,159,378 -0.04(-0.65%)
Oct 06, 2003 6.858 6.861 6.784 6.819 759,060 -0.00(-0.04%)
Oct 03, 2003 6.772 6.772 6.752 6.822 726,456 +0.05(+0.78%)
Oct 02, 2003 6.707 6.769 6.699 6.769 482,606 +0.02(+0.31%)
Oct 01, 2003 6.651 6.749 6.631 6.749 702,343 +0.10(+1.46%)
Sep 30, 2003 6.678 6.678 6.607 6.651 739,701 -0.03(-0.40%)
Sep 29, 2003 6.575 6.681 6.560 6.678 803,890 +0.10(+1.57%)
Sep 26, 2003 6.516 6.598 6.431 6.575 857,211 +0.03(+0.45%)
Sep 25, 2003 6.601 6.625 6.498 6.545 555,625 -0.03(-0.45%)
Sep 24, 2003 6.675 6.675 6.516 6.575 646,305 -0.08(-1.15%)
Sep 23, 2003 6.651 6.681 6.628 6.651 793,022 +0.01(+0.18%)
Sep 22, 2003 6.640 6.666 6.596 6.640 720,682 -0.02(-0.35%)
Sep 19, 2003 6.643 6.663 6.590 6.663 891,853 +0.05(+0.80%)
Sep 18, 2003 6.581 6.587 6.569 6.610 728,494 +0.02(+0.31%)
Sep 17, 2003 6.613 6.672 6.569 6.590 1,058,608 -0.02(-0.36%)
Sep 16, 2003 6.563 6.601 6.528 6.613 905,438 +0.03(+0.40%)
Sep 15, 2003 6.566 6.590 6.516 6.587 888,117 +0.02(+0.31%)
Sep 12, 2003 6.507 6.566 6.437 6.566 710,494 +0.03(+0.45%)
Sep 11, 2003 6.513 6.554 6.510 6.537 749,890 +0.01(+0.23%)
Sep 10, 2003 6.566 6.593 6.492 6.522 848,721 -0.07(-1.03%)
Sep 09, 2003 6.548 6.590 6.513 6.590 731,890 +0.04(+0.58%)
Sep 08, 2003 6.540 6.554 6.513 6.551 689,776 -0.01(-0.13%)
Sep 05, 2003 6.537 6.572 6.501 6.560 879,287 +0.00(+0.04%)
Sep 04, 2003 6.495 6.557 6.454 6.557 1,100,043 +0.06(+1.00%)
Sep 03, 2003 6.448 6.495 6.422 6.492 1,332,685 +0.04(+0.68%)
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.