OGE Energy Corp.OGENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $43.44 | $43.88 | $43.44 | $43.64 | 968,177 |
| 1/15/2026 | $43.48 | $44.00 | $43.45 | $43.72 | 1.30M |
| 1/14/2026 | $42.98 | $43.70 | $42.98 | $43.48 | 961,400 |
| 1/13/2026 | $42.47 | $43.03 | $42.45 | $42.97 | 1.15M |
| 1/12/2026 | $42.68 | $43.06 | $42.40 | $42.49 | 1.27M |
| 1/9/2026 | $42.90 | $43.37 | $42.74 | $42.83 | 1.13M |
| 1/8/2026 | $42.02 | $42.82 | $42.01 | $42.71 | 1.36M |
| 1/7/2026 | $42.77 | $42.82 | $41.94 | $42.16 | 910,828 |
| 1/6/2026 | $42.10 | $42.66 | $41.94 | $42.59 | 1.72M |
| 1/5/2026 | $42.37 | $42.51 | $41.70 | $42.18 | 1.53M |
| 1/2/2026 | $42.63 | $42.96 | $42.23 | $42.88 | 2.24M |
| 12/31/2025 | $42.95 | $43.10 | $42.45 | $42.70 | 1.39M |
| 12/30/2025 | $42.94 | $43.12 | $42.83 | $43.03 | 915,728 |
| 12/29/2025 | $42.89 | $43.15 | $42.84 | $42.90 | 1.16M |
| 12/26/2025 | $42.95 | $43.09 | $42.65 | $42.78 | 785,500 |
| 12/24/2025 | $43.14 | $43.20 | $42.89 | $42.99 | 622,500 |
| 12/23/2025 | $43.12 | $43.12 | $42.82 | $42.98 | 1.49M |
| 12/22/2025 | $42.55 | $43.10 | $42.37 | $43.03 | 1.40M |
| 12/19/2025 | $43.15 | $43.34 | $42.43 | $42.50 | 2.20M |
| 12/18/2025 | $43.12 | $43.46 | $43.02 | $43.27 | 1.23M |
| 12/17/2025 | $43.00 | $43.35 | $42.92 | $43.07 | 1.32M |
| 12/16/2025 | $43.36 | $43.51 | $42.73 | $43.07 | 1.48M |
| 12/15/2025 | $43.18 | $43.42 | $42.80 | $43.20 | 977,169 |
| 12/12/2025 | $42.75 | $43.06 | $42.56 | $43.05 | 2.11M |
| 12/11/2025 | $42.95 | $43.47 | $42.56 | $42.62 | 1.26M |
| 12/10/2025 | $43.09 | $43.18 | $42.72 | $42.89 | 957,900 |
| 12/9/2025 | $43.25 | $43.39 | $43.02 | $43.07 | 1.50M |
| 12/8/2025 | $43.29 | $43.49 | $42.84 | $42.88 | 1.11M |
| 12/5/2025 | $43.49 | $43.66 | $43.26 | $43.38 | 794,821 |
| 12/4/2025 | $44.09 | $44.32 | $43.47 | $43.49 | 1.18M |
| 12/3/2025 | $44.54 | $44.67 | $43.88 | $44.25 | 1.72M |
| 12/2/2025 | $44.94 | $45.02 | $44.34 | $44.42 | 2.46M |
| 12/1/2025 | $45.44 | $45.54 | $44.72 | $44.86 | 1.59M |
| 11/28/2025 | $45.76 | $45.80 | $45.50 | $45.78 | 636,900 |
| 11/26/2025 | $45.11 | $45.55 | $44.87 | $45.50 | 1.70M |
| 11/25/2025 | $44.75 | $45.32 | $44.75 | $44.85 | 1.36M |
| 11/24/2025 | $44.34 | $44.89 | $43.69 | $44.75 | 2.17M |
| 11/21/2025 | $43.29 | $44.52 | $43.10 | $44.30 | 6.03M |
| 11/20/2025 | $44.26 | $44.54 | $44.04 | $44.13 | 696,800 |
| 11/19/2025 | $44.15 | $44.49 | $43.95 | $44.08 | 1.22M |
| 11/18/2025 | $44.71 | $44.94 | $44.02 | $44.14 | 1.45M |
| 11/17/2025 | $45.00 | $45.26 | $44.53 | $44.59 | 980,700 |
| 11/14/2025 | $44.97 | $45.09 | $44.34 | $44.76 | 1.30M |
| 11/13/2025 | $45.50 | $45.61 | $44.92 | $44.97 | 984,200 |
| 11/12/2025 | $45.30 | $45.69 | $45.26 | $45.63 | 1.17M |
| 11/11/2025 | $44.74 | $45.44 | $44.65 | $45.38 | 1.30M |
| 11/10/2025 | $44.15 | $44.81 | $44.15 | $44.68 | 714,200 |
| 11/7/2025 | $44.02 | $44.37 | $43.93 | $44.32 | 1.03M |
| 11/6/2025 | $44.00 | $44.59 | $44.00 | $44.08 | 926,600 |
| 11/5/2025 | $44.40 | $44.42 | $43.88 | $44.05 | 1.04M |
| 11/4/2025 | $44.31 | $44.48 | $43.69 | $44.29 | 1.32M |
| 11/3/2025 | $44.01 | $44.22 | $43.30 | $44.13 | 1.27M |
| 10/31/2025 | $44.12 | $44.51 | $43.91 | $44.14 | 1.50M |
| 10/30/2025 | $44.58 | $45.15 | $44.24 | $44.46 | 1.38M |
| 10/29/2025 | $44.51 | $45.95 | $44.16 | $44.41 | 1.61M |
| 10/28/2025 | $46.32 | $46.41 | $45.37 | $45.39 | 1.41M |
| 10/27/2025 | $46.41 | $46.55 | $45.97 | $46.48 | 708,100 |
| 10/24/2025 | $46.40 | $46.55 | $46.14 | $46.37 | 1.06M |
| 10/23/2025 | $46.62 | $46.62 | $46.01 | $46.19 | 859,600 |
| 10/22/2025 | $46.89 | $46.92 | $46.41 | $46.45 | 1.03M |
| 10/21/2025 | $46.77 | $47.00 | $46.51 | $46.66 | 883,300 |
| 10/20/2025 | $46.80 | $46.99 | $46.47 | $46.65 | 645,700 |