Quantcast

OGE Energy Corp Common Stock Historical Stock Prices

OGE 
$43.37
*  
0.26
0.6%
Get OGE Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 43.11 43.44 42.89 43.37 988,850
03/25/2019 43.14 43.44 42.89 43.37 822,500
03/22/2019 43.01 43.34 42.89 43.11 1,238,646
03/21/2019 42.31 43.01 42.21 42.82 1,285,827
03/20/2019 42.1 42.63 41.97 42.26 1,710,535
03/19/2019 42.79 42.85 41.815 41.96 2,552,026
03/18/2019 43.06 43.245 42.64 42.85 1,282,230
03/15/2019 42.88 43.16 42.69 43.11 2,947,790
03/14/2019 42.85 43.06 42.64 42.83 1,096,439
03/13/2019 42.96 43.055 42.715 42.79 1,425,819
03/12/2019 42.83 43.02 42.67 42.91 1,614,270
03/11/2019 42.45 42.76 42.29 42.74 912,976
03/08/2019 42.22 42.52 41.955 42.37 1,599,433
03/07/2019 42.1 42.36 41.94 42.11 2,367,039
03/06/2019 42.17 42.26 41.87 41.96 1,637,841
03/05/2019 42.34 42.38 41.94 42.05 1,396,296
03/04/2019 42.54 42.615 41.97 42.34 1,194,032
03/01/2019 42.65 42.75 42.08 42.43 1,232,141
02/28/2019 42.29 42.61 41.93 42.52 2,200,372
02/27/2019 41.8 42.32 41.73 42.3 1,524,704
02/26/2019 42.31 42.31 41.75 41.92 1,646,239
02/25/2019 42.68 42.68 41.98 42.24 2,041,958
02/22/2019 42.55 42.87 42.14 42.79 1,613,068
02/21/2019 41.84 42.68 41.45 42.6 1,795,241
02/20/2019 41.82 42.06 41.57 41.94 1,590,353
02/19/2019 41.82 42.075 41.7746 41.93 1,594,334
02/15/2019 41.7 42.07 41.7 41.88 1,788,534
02/14/2019 41.7 41.86 41.45 41.64 1,802,122
02/13/2019 41.36 41.7 41.36 41.67 1,732,268
02/12/2019 41.52 41.705 41.28 41.47 1,132,836
02/11/2019 41.42 41.57 41.25 41.44 948,786
02/08/2019 41.1 41.48 41.1 41.26 1,360,736
02/07/2019 40.58 41.25 40.32 41.22 1,391,953
02/06/2019 40.53 40.75 40.36 40.51 1,242,751
02/05/2019 40.74 40.8249 40.53 40.7 1,131,048
02/04/2019 40.56 40.81 40.17 40.8 1,020,040
02/01/2019 40.91 40.91 40.33 40.66 2,120,965
01/31/2019 40.21 41.19 40.08 40.95 2,802,265
01/30/2019 40 40.5 39.86 40.27 1,827,576
01/29/2019 40.39 40.61 40.0366 40.07 1,201,025
01/28/2019 40.33 40.49 39.96 40.21 1,206,057
01/25/2019 40.98 41.14 40.28 40.31 929,541
01/24/2019 40.83 41.11 40.5 41.11 1,340,248
01/23/2019 40.34 40.83 40.33 40.82 1,008,971
01/22/2019 40.28 40.62 39.85 40.25 1,467,588
01/18/2019 40.38 40.5928 40.18 40.28 1,186,395
01/17/2019 40.05 40.44 40 40.19 1,461,517
01/16/2019 39.9 40.13 39.6 39.99 1,410,763
01/15/2019 39.24 40.26 39.21 39.98 1,097,403
01/14/2019 39.44 39.45 38.92 39.32 1,432,558
01/11/2019 40.01 40.05 39.47 39.72 1,249,486
01/10/2019 39.5 40.135 39.47 40.11 1,590,194
01/09/2019 39.5 39.7 39.0629 39.47 1,650,749
01/08/2019 39.01 39.93 38.95 39.91 1,860,208
01/07/2019 38.99 39.27 38.79 39 2,218,325
01/04/2019 38.45 39.32 38.45 39.21 1,457,292
01/03/2019 38.21 38.77 38.04 38.6 1,612,507
01/02/2019 39.17 39.21 38.05 38.26 1,997,353
12/31/2018 39.01 39.28 38.67 39.19 1,483,735
12/28/2018 39.32 39.58 38.86 39.05 1,234,282
12/27/2018 38.71 39.22 38.08 39.21 1,823,236
12/26/2018 38.28 38.84 37.67 38.82 1,178,586
*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?

Smart Portfolio