OGE Energy Corporation Historical Stock Prices

OGE 
$28.81
*  
0.42
1.48%
Get OGE Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading OGE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.37  28.96  28.2001  28.81 1,327,755
07/28/2015 28.3 28.96 28.2001 28.81 1,330,650
07/27/2015 27.83 28.48 27.82 28.39 959,160
07/24/2015 27.86 27.91 27.69 27.83 846,948
07/23/2015 28.09 28.09 27.57 27.81 873,776
07/22/2015 28.06 28.33 28.01 28.09 1,005,127
07/21/2015 28.32 28.49 28.03 28.1 626,127
07/20/2015 28.58 28.59 28.21 28.41 610,888
07/17/2015 29.22 29.3 28.56 28.62 744,189
07/16/2015 28.96 29.31 28.91 29.28 1,206,265
07/15/2015 28.71 28.99 28.52 28.92 1,381,842
07/14/2015 28.85 28.97 28.67 28.73 841,213
07/13/2015 28.79 28.99 28.71 28.85 865,821
07/10/2015 28.71 29 28.6013 28.76 559,141
07/09/2015 29.12 29.27 28.65 28.65 646,640
07/08/2015 29.29 29.32 28.95 28.99 934,240
07/07/2015 29.24 29.65 29.14 29.6 952,320
07/06/2015 29.16 29.31 28.8 29.12 1,210,994
07/02/2015 28.83 29.355 28.74 29.25 1,167,302
07/01/2015 28.62 28.75 28.45 28.68 1,094,045
06/30/2015 28.77 28.9 28.28 28.57 1,433,404
06/29/2015 28.86 29.13 28.66 28.69 971,227
06/26/2015 28.58 28.97 28.451 28.95 1,558,735
06/25/2015 29.09 29.29 28.61 28.65 592,897
06/24/2015 29.16 29.33 29.06 29.08 997,948
06/23/2015 29.41 29.55 29.05 29.24 796,306
06/22/2015 29.42 29.49 29.17 29.45 731,754
06/19/2015 29.52 29.63 29.27 29.28 1,127,539
06/18/2015 29.3 29.67 29.29 29.5 793,503
06/17/2015 29.12 29.43 29.08 29.3 884,060
06/16/2015 28.89 29.15 28.81 29.11 751,967
06/15/2015 29.06 29.18 28.8 28.96 1,305,013
06/12/2015 29.39 29.4401 29.08 29.15 618,037
06/11/2015 29.41 29.54 29.21 29.45 1,506,843
06/10/2015 29.34 29.6 29.22 29.25 1,622,705
06/09/2015 29.63 29.83 29.055 29.15 2,368,449
06/08/2015 29.97 29.97 29.64 29.77 856,370
06/05/2015 29.74 30.12 29.56 30.04 1,152,285
06/04/2015 30.2 30.43 29.89 29.96 1,241,949
06/03/2015 30.52 30.68 30.2834 30.31 1,533,595
06/02/2015 31.15 31.15 30.505 30.55 1,572,228
06/01/2015 31.5 31.62 31.24 31.3 1,394,842
05/29/2015 31.55 31.67 31.385 31.5 1,121,673
05/28/2015 31.45 31.57 31.305 31.53 893,226
05/27/2015 31.37 31.51 31.24 31.45 902,412
05/26/2015 31.57 31.63 31.13 31.23 1,060,631
05/22/2015 31.71 31.71 31.45 31.6 780,563
05/21/2015 31.78 31.99 31.591 31.72 856,310
05/20/2015 31.8 31.94 31.69 31.83 710,737
05/19/2015 31.93 32.03 31.68 31.81 581,563
05/18/2015 31.88 32.17 31.77 32.04 604,932
05/15/2015 31.72 32.07 31.55 31.99 1,011,377
05/14/2015 31.35 31.76 31.31 31.72 583,383
05/13/2015 31.37 31.58 31.08 31.21 1,017,946
05/12/2015 31.71 31.76 31.21 31.24 1,600,388
05/11/2015 31.88 32.13 31.7 31.82 1,086,744
05/08/2015 32.18 32.24 31.78 31.96 1,443,482
05/07/2015 32.23 32.38 31.86 31.96 1,363,632
05/06/2015 32.05 32.12 31.83 32 1,596,500
05/05/2015 32.52 32.62 31.93 32.01 1,059,308
05/04/2015 32.27 32.77 32.27 32.6 781,654
05/01/2015 32.68 32.87 32.2 32.37 794,499
04/30/2015 32.75 32.946 32.43 32.68 1,712,802
04/29/2015 32.2 32.82 32.01 32.81 1,308,702
04/28/2015 32 32.45 31.9 32.42 794,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?