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 (%)
Apr 30, 2002 6.861 7.022 6.849 6.964 1,443,742 +0.14(+2.12%)
Apr 29, 2002 6.919 6.946 6.775 6.819 611,323 -0.13(-1.82%)
Apr 26, 2002 7.025 7.025 6.887 6.946 447,285 -0.08(-1.13%)
Apr 25, 2002 6.964 7.052 6.934 7.025 699,286 +0.10(+1.40%)
Apr 24, 2002 7.008 7.034 6.922 6.928 338,945 -0.08(-1.09%)
Apr 23, 2002 6.964 7.052 6.943 7.005 637,135 +0.04(+0.59%)
Apr 22, 2002 6.934 6.975 6.922 6.964 1,001,891 +0.03(+0.42%)
Apr 19, 2002 6.964 6.964 6.890 6.934 635,437 -0.03(-0.42%)
Apr 18, 2002 6.919 6.964 6.905 6.964 531,512 +0.04(+0.64%)
Apr 17, 2002 6.964 6.975 6.911 6.919 629,663 -0.04(-0.51%)
Apr 16, 2002 6.949 6.993 6.949 6.955 320,944 +0.01(+0.08%)
Apr 15, 2002 7.014 7.031 6.943 6.949 361,020 -0.07(-1.05%)
Apr 12, 2002 7.037 7.046 6.967 7.022 462,228 +0.00(+0.00%)
Apr 11, 2002 7.073 7.096 6.993 7.022 619,135 -0.05(-0.71%)
Apr 10, 2002 7.073 7.137 7.070 7.073 615,738 +0.00(+0.00%)
Apr 09, 2002 7.022 7.099 6.964 7.073 1,454,610 +0.06(+0.84%)
Apr 08, 2002 6.949 7.049 6.893 7.014 1,300,421 -0.01(-0.13%)
Apr 05, 2002 6.993 7.084 6.993 7.022 7,611,659 +0.06(+0.89%)
Apr 04, 2002 6.934 6.993 6.919 6.961 247,586 +0.04(+0.55%)
Apr 03, 2002 7.020 7.020 6.893 6.922 376,303 -0.08(-1.09%)
Apr 02, 2002 7.005 7.055 6.964 6.999 506,040 -0.01(-0.08%)
Apr 01, 2002 7.058 7.058 6.978 7.005 422,153 -0.05(-0.75%)
Mar 29, 2002 7.061 7.102 7.043 7.058 550,870 +0.00(+0.00%)
Mar 28, 2002 7.061 7.102 7.043 7.058 548,832 -0.00(-0.04%)
Mar 27, 2002 7.017 7.061 7.017 7.061 521,662 +0.06(+0.84%)
Mar 26, 2002 6.978 7.011 6.946 7.002 1,290,572 +0.02(+0.34%)
Mar 25, 2002 7.008 7.025 6.949 6.978 505,700 -0.01(-0.13%)
Mar 22, 2002 6.893 7.034 6.861 6.987 875,211 +0.10(+1.50%)
Mar 21, 2002 6.713 6.890 6.684 6.884 583,134 +0.15(+2.27%)
Mar 20, 2002 6.772 6.802 6.687 6.731 269,322 -0.04(-0.65%)
Mar 19, 2002 6.696 6.784 6.687 6.775 510,115 +0.08(+1.19%)
Mar 18, 2002 6.687 6.699 6.628 6.696 430,983 +0.01(+0.18%)
Mar 15, 2002 6.766 6.772 6.669 6.684 571,927 -0.08(-1.22%)
Mar 14, 2002 6.757 6.772 6.713 6.766 302,944 +0.03(+0.39%)
Mar 13, 2002 6.743 6.772 6.719 6.740 339,624 -0.04(-0.61%)
Mar 12, 2002 6.802 6.813 6.778 6.781 238,416 -0.04(-0.65%)
Mar 11, 2002 6.787 6.858 6.772 6.825 565,474 +0.05(+0.70%)
Mar 08, 2002 6.816 6.831 6.757 6.778 816,796 -0.04(-0.56%)
Mar 07, 2002 6.772 6.825 6.749 6.816 701,663 +0.04(+0.65%)
Mar 06, 2002 6.654 6.772 6.643 6.772 861,626 +0.14(+2.04%)
Mar 05, 2002 6.584 6.640 6.569 6.637 804,909 +0.05(+0.81%)
Mar 04, 2002 6.434 6.584 6.434 6.584 967,250 +0.15(+2.38%)
Mar 01, 2002 6.389 6.431 6.389 6.431 1,382,270 -0.03(-0.41%)
Feb 28, 2002 6.501 6.501 6.434 6.457 420,115 -0.04(-0.68%)
Feb 27, 2002 6.419 6.504 6.410 6.501 529,813 +0.08(+1.28%)
Feb 26, 2002 6.360 6.439 6.328 6.419 1,045,023 +0.03(+0.51%)
Feb 25, 2002 6.389 6.419 6.339 6.386 523,021 -0.01(-0.23%)
Feb 22, 2002 6.301 6.422 6.269 6.401 414,341 +0.11(+1.83%)
Feb 21, 2002 6.375 6.398 6.266 6.286 645,625 -0.11(-1.75%)
Feb 20, 2002 6.381 6.404 6.292 6.398 485,662 +0.00(+0.00%)
Feb 19, 2002 6.404 6.425 6.360 6.398 333,850 -0.02(-0.32%)
Feb 18, 2002 6.442 6.442 6.331 6.419 596,719 +0.00(+0.00%)
Feb 15, 2002 6.442 6.442 6.331 6.419 596,380 -0.02(-0.37%)
Feb 14, 2002 6.425 6.469 6.425 6.442 188,151 +0.02(+0.27%)
Feb 13, 2002 6.425 6.475 6.407 6.425 321,284 +0.00(+0.00%)
Feb 12, 2002 6.336 6.439 6.319 6.425 457,473 +0.07(+1.07%)
Feb 11, 2002 6.345 6.357 6.266 6.357 739,362 +0.07(+1.17%)
Feb 08, 2002 6.289 6.316 6.272 6.283 838,532 +0.01(+0.23%)
Feb 07, 2002 6.331 6.331 6.269 6.269 931,249 -0.09(-1.34%)
Feb 06, 2002 6.422 6.431 6.310 6.354 524,719 -0.07(-1.05%)
Feb 05, 2002 6.484 6.507 6.378 6.422 2,207,558 -0.04(-0.59%)
Feb 04, 2002 6.513 6.513 6.448 6.460 798,456 -0.05(-0.81%)
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.