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 (%)
Jun 28, 2002 6.666 6.749 6.666 6.731 1,527,290 +0.06(+0.88%)
Jun 27, 2002 6.604 6.672 6.566 6.672 736,645 +0.07(+1.12%)
Jun 26, 2002 6.631 6.643 6.566 6.598 1,355,780 -0.05(-0.71%)
Jun 25, 2002 6.681 6.716 6.631 6.646 537,285 -0.05(-0.79%)
Jun 21, 2002 6.625 6.699 6.625 6.699 776,720 +0.07(+1.07%)
Jun 20, 2002 6.625 6.687 6.619 6.628 503,662 +0.00(+0.04%)
Jun 19, 2002 6.625 6.684 6.610 6.625 525,398 -0.02(-0.35%)
Jun 18, 2002 6.678 6.678 6.628 6.649 610,984 +0.04(+0.62%)
Jun 17, 2002 6.601 6.610 6.531 6.607 422,832 +0.08(+1.17%)
Jun 14, 2002 6.554 6.560 6.522 6.531 794,381 -0.09(-1.42%)
Jun 12, 2002 6.610 6.660 6.584 6.625 454,077 +0.02(+0.31%)
Jun 11, 2002 6.596 6.640 6.575 6.604 493,813 +0.01(+0.13%)
Jun 10, 2002 6.596 6.613 6.513 6.596 350,492 +0.03(+0.45%)
Jun 07, 2002 6.478 6.578 6.425 6.566 631,701 +0.08(+1.27%)
Jun 06, 2002 6.654 6.654 6.484 6.484 810,683 -0.16(-2.48%)
Jun 05, 2002 6.669 6.669 6.610 6.649 572,266 -0.06(-0.92%)
May 31, 2002 6.743 6.784 6.710 6.710 330,454 -0.14(-1.98%)
May 28, 2002 6.905 6.905 6.778 6.846 430,303 -0.04(-0.56%)
May 27, 2002 6.905 6.931 6.846 6.884 420,454 +0.00(+0.00%)
May 24, 2002 6.905 6.931 6.846 6.884 406,869 -0.02(-0.30%)
May 23, 2002 6.896 6.946 6.896 6.905 419,096 +0.04(+0.60%)
May 22, 2002 6.775 6.863 6.769 6.863 632,380 +0.10(+1.48%)
May 21, 2002 6.772 6.828 6.740 6.763 580,417 -0.01(-0.09%)
May 20, 2002 6.781 6.866 6.749 6.769 679,248 +0.02(+0.26%)
May 17, 2002 6.728 6.766 6.651 6.752 643,927 +0.03(+0.48%)
May 16, 2002 6.802 6.802 6.699 6.719 508,077 -0.09(-1.25%)
May 15, 2002 6.802 6.813 6.757 6.805 402,454 +0.00(+0.04%)
May 14, 2002 6.737 6.805 6.684 6.802 471,398 +0.06(+0.96%)
May 13, 2002 6.699 6.772 6.678 6.737 415,020 +0.02(+0.26%)
May 10, 2002 6.757 6.784 6.690 6.719 368,831 -0.04(-0.57%)
May 09, 2002 6.787 6.831 6.743 6.757 556,644 -0.04(-0.65%)
May 08, 2002 6.802 6.802 6.737 6.802 639,512 +0.00(+0.00%)
May 07, 2002 6.743 6.805 6.675 6.802 1,068,458 +0.09(+1.32%)
May 06, 2002 6.978 7.037 6.684 6.713 10,348,352 -0.24(-3.43%)
May 03, 2002 6.981 6.993 6.893 6.952 543,738 -0.03(-0.42%)
May 02, 2002 6.984 6.993 6.905 6.981 249,623 +0.01(+0.08%)
May 01, 2002 7.028 7.037 6.940 6.975 364,756 +0.01(+0.17%)
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%)
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.