Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oge Energy Corp (NY: OGE )

40.84 +0.25 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 31, 2002 4.667 4.770 4.593 4.696 1,551,743 +0.08(+1.66%)
Oct 30, 2002 4.573 4.620 4.523 4.620 655,814 +0.12(+2.68%)
Oct 29, 2002 4.517 4.523 4.449 4.499 885,060 -0.03(-0.59%)
Oct 28, 2002 4.452 4.529 4.417 4.526 981,514 +0.08(+1.86%)
Oct 25, 2002 4.434 4.473 4.372 4.443 1,107,854 +0.00(+0.07%)
Oct 24, 2002 4.431 4.549 4.402 4.440 1,276,308 +0.01(+0.20%)
Oct 23, 2002 4.372 4.520 4.314 4.431 898,645 +0.08(+1.90%)
Oct 22, 2002 4.370 4.534 4.328 4.349 1,965,745 -0.02(-0.54%)
Oct 21, 2002 4.211 4.372 4.181 4.372 1,983,745 +0.15(+3.48%)
Oct 18, 2002 4.199 4.258 4.081 4.225 1,707,291 +0.03(+0.70%)
Oct 17, 2002 4.152 4.243 4.049 4.196 2,075,444 +0.06(+1.50%)
Oct 16, 2002 4.122 4.231 4.099 4.134 2,508,125 -0.09(-2.02%)
Oct 15, 2002 4.275 4.299 4.034 4.219 6,687,202 -0.12(-2.85%)
Oct 14, 2002 4.122 4.434 4.078 4.343 4,167,529 -0.32(-6.76%)
Oct 11, 2002 5.050 5.079 4.655 4.658 3,317,450 -0.29(-5.95%)
Oct 10, 2002 4.570 5.032 4.570 4.953 1,355,100 +0.38(+8.38%)
Oct 09, 2002 4.799 4.799 4.520 4.570 2,300,615 -0.29(-5.88%)
Oct 08, 2002 4.947 4.973 4.593 4.855 1,582,649 -0.17(-3.45%)
Oct 07, 2002 5.000 5.129 4.988 5.029 1,413,856 +0.05(+0.95%)
Oct 04, 2002 5.073 5.094 4.947 4.982 1,258,647 -0.08(-1.63%)
Oct 03, 2002 5.141 5.241 5.020 5.064 1,220,270 -0.09(-1.83%)
Oct 02, 2002 5.294 5.300 5.153 5.159 1,808,159 -0.14(-2.67%)
Oct 01, 2002 5.006 5.400 4.982 5.300 2,691,522 +0.33(+6.70%)
Sep 30, 2002 4.964 5.020 4.897 4.967 1,162,534 +0.00(+0.06%)
Sep 27, 2002 5.067 5.094 4.947 4.964 1,247,100 -0.12(-2.37%)
Sep 26, 2002 5.020 5.141 5.020 5.085 887,438 +0.06(+1.29%)
Sep 25, 2002 4.929 5.064 4.917 5.020 1,207,704 +0.09(+1.85%)
Sep 24, 2002 4.953 4.976 4.894 4.929 1,875,405 -0.09(-1.82%)
Sep 23, 2002 5.079 5.079 4.917 5.020 2,484,012 -0.06(-1.16%)
Sep 20, 2002 5.094 5.114 4.955 5.079 2,359,370 -0.04(-0.81%)
Sep 19, 2002 5.256 5.276 5.103 5.120 1,070,156 -0.15(-2.85%)
Sep 18, 2002 5.212 5.388 5.191 5.271 673,814 +0.04(+0.85%)
Sep 17, 2002 5.391 5.391 5.206 5.226 861,287 -0.16(-3.06%)
Sep 16, 2002 5.403 5.415 5.271 5.391 532,870 +0.05(+0.88%)
Sep 13, 2002 5.400 5.403 5.300 5.344 1,165,251 -0.06(-1.04%)
Sep 12, 2002 5.524 5.524 5.374 5.400 512,493 -0.16(-2.91%)
Sep 11, 2002 5.589 5.609 5.521 5.562 355,247 +0.00(+0.05%)
Sep 10, 2002 5.653 5.677 5.521 5.559 943,136 -0.11(-1.97%)
Sep 09, 2002 5.639 5.712 5.594 5.671 686,380 +0.00(+0.05%)
Sep 06, 2002 5.668 5.683 5.630 5.668 594,682 +0.04(+0.79%)
Sep 05, 2002 5.653 5.750 5.624 5.624 744,116 -0.05(-0.83%)
Sep 04, 2002 5.624 5.680 5.524 5.671 731,550 +0.07(+1.21%)
Sep 03, 2002 5.653 5.659 5.556 5.603 736,984 -0.05(-0.89%)
Aug 30, 2002 5.624 5.706 5.603 5.653 501,285 +0.02(+0.42%)
Aug 29, 2002 5.659 5.686 5.583 5.630 563,776 -0.04(-0.73%)
Aug 28, 2002 5.756 5.801 5.636 5.671 517,247 -0.06(-1.08%)
Aug 27, 2002 5.833 5.918 5.709 5.733 649,022 -0.09(-1.62%)
Aug 26, 2002 5.756 5.830 5.712 5.827 799,135 +0.11(+1.85%)
Aug 23, 2002 5.824 5.830 5.712 5.721 545,436 -0.10(-1.77%)
Aug 22, 2002 5.815 5.862 5.771 5.824 945,174 +0.05(+0.87%)
Aug 21, 2002 5.627 5.774 5.594 5.774 672,456 +0.16(+2.78%)
Aug 20, 2002 5.627 5.642 5.565 5.618 705,739 +0.06(+1.01%)
Aug 16, 2002 5.624 5.624 5.521 5.562 668,720 -0.07(-1.31%)
Aug 15, 2002 5.697 5.712 5.580 5.636 760,758 +0.01(+0.10%)
Aug 14, 2002 5.612 5.653 5.474 5.630 1,624,083 +0.02(+0.37%)
Aug 13, 2002 5.745 5.745 5.580 5.609 667,701 -0.14(-2.36%)
Aug 12, 2002 5.639 5.795 5.618 5.745 774,003 +0.07(+1.30%)
Aug 07, 2002 5.639 5.695 5.597 5.671 1,401,969 +0.03(+0.57%)
Aug 06, 2002 5.559 5.712 5.559 5.639 908,834 +0.09(+1.65%)
Aug 05, 2002 5.639 5.700 5.538 5.547 738,343 -0.07(-1.26%)
Aug 02, 2002 5.801 5.815 5.609 5.618 1,032,118 -0.18(-3.15%)
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.