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 (%)
Apr 30, 2008 9.496 9.699 9.431 9.625 1,379,129 +0.20(+2.09%)
Apr 29, 2008 9.466 9.505 9.396 9.428 865,498 -0.02(-0.19%)
Apr 28, 2008 9.490 9.528 9.407 9.446 505,636 -0.02(-0.22%)
Apr 25, 2008 9.431 9.466 9.360 9.466 526,492 +0.11(+1.23%)
Apr 24, 2008 9.396 9.428 9.275 9.352 550,120 -0.03(-0.28%)
Apr 23, 2008 9.319 9.410 9.299 9.378 460,717 +0.08(+0.82%)
Apr 22, 2008 9.340 9.416 9.251 9.301 582,347 -0.09(-0.97%)
Apr 21, 2008 9.460 9.475 9.296 9.393 764,219 -0.12(-1.27%)
Apr 18, 2008 9.608 9.614 9.431 9.513 786,471 +0.02(+0.25%)
Apr 17, 2008 9.375 9.505 9.343 9.490 939,869 +0.10(+1.03%)
Apr 16, 2008 9.313 9.410 9.260 9.393 2,079,319 +0.13(+1.40%)
Apr 15, 2008 9.210 9.275 9.140 9.263 843,939 +0.09(+0.96%)
Apr 14, 2008 9.054 9.178 9.054 9.175 1,247,246 +0.11(+1.17%)
Apr 11, 2008 9.060 9.131 9.013 9.069 1,209,741 -0.07(-0.74%)
Apr 10, 2008 9.260 9.275 9.087 9.137 1,204,307 -0.11(-1.18%)
Apr 09, 2008 9.254 9.307 9.222 9.246 640,871 -0.02(-0.22%)
Apr 08, 2008 9.316 9.319 9.216 9.266 610,236 -0.14(-1.47%)
Apr 07, 2008 9.343 9.440 9.290 9.405 806,760 +0.10(+1.04%)
Apr 04, 2008 9.281 9.402 9.219 9.307 728,276 +0.01(+0.13%)
Apr 03, 2008 9.399 9.419 9.260 9.296 939,740 -0.13(-1.41%)
Apr 02, 2008 9.337 9.505 9.275 9.428 748,637 +0.08(+0.82%)
Apr 01, 2008 9.237 9.419 9.219 9.352 1,535,441 +0.17(+1.89%)
Mar 31, 2008 9.028 9.178 8.988 9.178 2,270,147 +0.15(+1.66%)
Mar 28, 2008 8.995 9.092 8.989 9.028 1,781,991 +0.03(+0.36%)
Mar 27, 2008 8.998 9.107 8.972 8.995 890,155 +0.01(+0.10%)
Mar 26, 2008 9.048 9.095 8.966 8.986 751,928 -0.08(-0.91%)
Mar 25, 2008 8.989 9.089 8.939 9.069 1,085,778 +0.08(+0.88%)
Mar 24, 2008 8.969 9.095 8.904 8.989 2,324,388 +0.07(+0.79%)
Mar 21, 2008 8.848 8.945 8.782 8.919 1,478,044 +0.00(+0.00%)
Mar 20, 2008 8.848 8.945 8.782 8.919 1,478,044 +0.03(+0.30%)
Mar 19, 2008 8.983 9.114 8.860 8.892 1,372,421 -0.08(-0.89%)
Mar 18, 2008 9.036 9.089 8.848 8.972 2,239,143 +0.06(+0.73%)
Mar 17, 2008 8.983 8.983 8.822 8.907 1,745,838 -0.08(-0.85%)
Mar 14, 2008 9.269 9.296 8.930 8.983 1,723,814 -0.23(-2.49%)
Mar 13, 2008 9.160 9.228 9.057 9.213 1,198,449 +0.01(+0.13%)
Mar 12, 2008 9.428 9.475 9.169 9.201 1,023,912 -0.19(-2.04%)
Mar 11, 2008 9.428 9.452 9.328 9.393 1,373,440 +0.12(+1.33%)
Mar 10, 2008 9.331 9.443 9.134 9.269 1,663,140 -0.03(-0.35%)
Mar 07, 2008 9.328 9.349 9.195 9.301 1,014,576 -0.04(-0.41%)
Mar 06, 2008 9.428 9.511 9.340 9.340 1,598,795 -0.14(-1.46%)
Mar 05, 2008 9.511 9.561 9.425 9.478 1,549,705 -0.06(-0.62%)
Mar 04, 2008 9.413 9.658 9.413 9.537 1,551,403 +0.05(+0.50%)
Mar 03, 2008 9.569 9.602 9.422 9.490 1,449,136 -0.07(-0.74%)
Feb 29, 2008 9.884 9.884 9.513 9.561 1,464,799 -0.41(-4.08%)
Feb 28, 2008 10.26 10.26 9.767 9.967 1,080,939 +0.08(+0.83%)
Feb 27, 2008 9.949 10.00 9.834 9.884 1,840,084 -0.08(-0.83%)
Feb 26, 2008 9.858 9.967 9.808 9.967 971,970 +0.04(+0.45%)
Feb 25, 2008 9.884 9.940 9.846 9.923 1,188,009 +0.05(+0.51%)
Feb 22, 2008 9.781 9.873 9.687 9.873 905,098 +0.12(+1.24%)
Feb 21, 2008 9.843 9.893 9.711 9.752 1,843,205 -0.03(-0.30%)
Feb 20, 2008 9.584 9.781 9.543 9.781 997,476 +0.16(+1.65%)
Feb 19, 2008 9.699 9.749 9.584 9.622 797,098 +0.00(+0.00%)
Feb 18, 2008 9.525 9.627 9.522 9.622 0 +0.00(+0.00%)
Feb 15, 2008 9.525 9.627 9.522 9.622 1,308,232 +0.04(+0.43%)
Feb 14, 2008 9.690 9.784 9.558 9.581 1,277,327 -0.13(-1.30%)
Feb 13, 2008 9.802 9.858 9.672 9.708 716,607 -0.05(-0.48%)
Feb 12, 2008 9.714 9.781 9.646 9.755 446,605 +0.07(+0.76%)
Feb 11, 2008 9.658 9.693 9.549 9.681 1,027,703 -0.00(-0.03%)
Feb 08, 2008 9.655 9.725 9.605 9.684 956,721 +0.02(+0.21%)
Feb 07, 2008 9.611 9.681 9.566 9.664 1,702,699 +0.01(+0.12%)
Feb 06, 2008 9.617 9.767 9.605 9.652 1,681,140 +0.07(+0.71%)
Feb 05, 2008 9.749 9.846 9.572 9.584 791,569 -0.31(-3.12%)
Feb 04, 2008 9.728 9.980 9.705 9.893 1,044,005 +0.16(+1.69%)
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.