OGE Energy Corp Common Stock (OGE)

42.23Last Price

-0.49 (-1.15%)Change

Oge Energy Corp is a diversified energy company primarily engaged in the generation, transmission, and distribution of electric power, as well as the delivery of natural gas to residential and commercial customers

Operating through its subsidiaries, the company focuses on providing reliable and sustainable energy solutions by leveraging advanced technologies and renewable energy sources. Oge Energy is committed to supporting the communities it serves while working towards reducing carbon emissions and enhancing energy efficiency in its operations.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	42.56	42.84	42.05	42.23	1,272,005	42.23
1/30/2025	42.59	42.95	42.49	42.72	693,797	42.72
1/29/2025	42.18	42.48	41.93	42.09	555,855	42.09
1/28/2025	42.74	42.80	41.81	42.14	732,469	42.14
1/27/2025	42.95	43.38	41.69	42.69	1,764,515	42.69
1/24/2025	43.00	43.43	43.00	43.20	1,129,214	43.20
1/23/2025	42.60	43.23	42.42	43.12	1,092,734	43.12
1/22/2025	43.25	43.25	42.45	42.50	759,823	42.50
1/21/2025	42.96	43.62	42.96	43.36	900,565	43.36
1/17/2025	42.10	42.73	42.10	42.57	751,004	42.57
1/16/2025	41.08	42.39	41.03	42.37	854,100	42.37
1/15/2025	41.23	41.44	40.92	41.08	563,191	41.08
1/14/2025	40.20	40.87	40.14	40.74	606,969	40.74
1/13/2025	39.80	40.04	39.41	40.03	953,011	40.03
1/10/2025	40.50	40.70	39.71	39.76	858,362	39.76
1/08/2025	40.30	40.89	40.11	40.85	681,256	40.85
1/07/2025	40.35	40.80	40.29	40.55	822,898	40.55
1/06/2025	41.17	41.17	40.07	40.24	1,039,729	40.24
1/03/2025	41.37	41.77	41.24	41.59	809,237	41.59
1/02/2025	41.54	41.59	41.16	41.29	839,246	41.29
12/31/2024	41.22	0.00	41.25	41.25	0	41.25
12/30/2024	41.24	41.40	40.76	41.22	890,493	41.22
12/27/2024	41.09	41.51	41.09	41.30	423,997	41.30
12/26/2024	41.27	41.57	41.24	41.37	468,086	41.37
12/24/2024	41.27	41.55	41.05	41.50	247,892	41.50
12/23/2024	40.93	41.37	40.58	41.28	930,200	41.28
12/20/2024	40.68	41.41	40.68	41.01	4,314,640	41.01
12/19/2024	40.51	41.31	40.51	40.92	753,453	40.92
12/18/2024	41.67	41.83	40.50	40.52	976,381	40.52
12/17/2024	41.54	42.06	41.52	41.78	1,022,196	41.78
12/16/2024	42.15	42.46	41.88	41.88	1,190,507	41.88
12/13/2024	42.03	42.34	41.95	42.05	730,021	42.05
12/12/2024	42.34	42.34	41.95	42.04	941,670	42.04
12/11/2024	42.18	42.27	41.94	42.05	1,508,773	42.05
12/10/2024	41.79	42.31	41.25	42.18	1,042,016	42.18
12/09/2024	42.15	42.35	41.73	41.80	832,921	41.80
12/06/2024	43.13	43.19	42.22	42.30	816,356	42.30
12/05/2024	42.95	43.39	42.95	43.10	850,884	43.10
12/04/2024	42.84	43.09	42.67	43.00	776,831	43.00
12/03/2024	43.06	43.14	42.61	42.83	1,092,280	42.83
12/02/2024	44.00	44.00	42.69	42.78	944,433	42.78
11/29/2024	43.97	44.19	43.87	43.96	448,102	43.96
11/27/2024	44.04	44.41	43.97	44.08	650,667	44.08
11/26/2024	43.94	44.14	43.74	44.04	791,944	44.04
11/25/2024	44.00	44.32	43.53	43.85	1,358,739	43.85
11/22/2024	44.01	44.34	43.75	43.81	1,228,374	43.81
11/21/2024	43.11	43.87	43.07	43.81	568,600	43.81
11/20/2024	43.14	43.26	42.77	43.11	589,551	43.11
11/19/2024	42.83	43.21	42.36	43.17	1,114,712	43.17
11/18/2024	42.66	43.22	42.65	43.07	1,060,503	43.07
11/15/2024	41.92	42.87	41.88	42.79	1,163,609	42.79
11/14/2024	42.95	43.03	41.71	41.80	1,519,910	41.80
11/13/2024	43.53	43.81	42.78	42.95	1,208,260	42.95
11/12/2024	43.81	44.09	42.97	43.32	2,148,114	43.32
11/11/2024	42.79	43.95	42.79	43.77	1,469,827	43.77
11/08/2024	42.37	42.96	42.19	42.90	1,517,626	42.90
11/07/2024	42.19	42.50	41.95	42.14	1,671,264	42.14
11/06/2024	41.48	42.26	41.09	42.19	1,986,076	42.19
11/05/2024	39.42	41.05	39.10	41.03	1,572,195	41.03
11/04/2024	39.57	40.18	39.57	39.84	2,100,851	39.84
11/01/2024	40.08	40.66	39.61	39.66	2,549,335	39.66