NYSE : OGE
OGE Energy Corp. — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 49.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OGE Energy Corp. (OGE) closed at 49.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 49.68 | 49.81 | 49.32 | 49.47 | 2,161,358 | +0.20% |
| 2026-10-29 | 49.29 | 49.59 | 48.69 | 49.37 | 2,310,347 | +1.02% |
| 2026-10-28 | 49.6 | 50.26 | 48.745 | 48.87 | 3,207,409 | -0.08% |
| 2026-10-27 | 48.44 | 48.96 | 48.37 | 48.91 | 1,755,281 | +0.93% |
| 2026-10-26 | 48.41 | 48.76 | 48.36 | 48.46 | 1,914,645 | +0.10% |
| 2026-10-23 | 48.79 | 48.95 | 48.39 | 48.41 | 1,526,467 | -1.04% |
| 2026-10-22 | 48.17 | 48.98 | 48.05 | 48.92 | 1,829,076 | +2.02% |
| 2026-10-21 | 47.76 | 48.13 | 47.069 | 47.95 | 2,075,439 | +0.86% |
| 2026-10-20 | 46.86 | 47.77 | 46.76 | 47.54 | 1,720,570 | +1.76% |
| 2026-10-19 | 47.34 | 47.46 | 46.435 | 46.72 | 2,021,533 | -1.70% |
| 2026-10-16 | 47.44 | 48.029 | 47.15 | 47.53 | 2,315,061 | +1.02% |
| 2026-10-15 | 48.1 | 48.16 | 46.92 | 47.05 | 2,336,168 | -0.97% |
| 2026-10-14 | 47.21 | 47.57 | 46.855 | 47.51 | 2,890,294 | +0.64% |
| 2026-10-13 | 47.17 | 47.415 | 46.35 | 47.21 | 1,523,147 | +0.88% |
| 2026-10-12 | 46.52 | 46.875 | 46.205 | 46.8 | 1,529,778 | +0.65% |
| 2026-10-09 | 46.08 | 46.545 | 45.88 | 46.5 | 1,560,077 | +0.85% |
| 2026-10-08 | 45.93 | 46.225 | 45.62 | 46.11 | 1,758,141 | +0.48% |
| 2026-10-07 | 45.71 | 46.065 | 45.56 | 45.89 | 1,923,861 | +0.11% |
| 2026-10-06 | 45.23 | 45.855 | 45.041 | 45.84 | 2,086,288 | +1.93% |
| 2026-10-05 | 44.9 | 45.375 | 44.39 | 44.97 | 2,842,387 | +0.13% |
| 2026-10-02 | 45.99 | 46.38 | 45.01 | 45.34 | 3,934,392 | -0.72% |
| 2026-10-01 | 45.42 | 45.92 | 44.91 | 45.67 | 2,089,064 | +0.55% |
| 2026-09-30 | 45.67 | 45.86 | 45.38 | 45.42 | 2,170,308 | +0.09% |
| 2026-09-29 | 44.59 | 45.49 | 44.46 | 45.38 | 2,246,784 | +1.57% |
| 2026-09-28 | 44.73 | 45.015 | 44.31 | 44.68 | 2,185,068 | -0.29% |
| 2026-09-25 | 44.34 | 44.96 | 44.24 | 44.81 | 2,274,986 | +1.20% |
| 2026-09-24 | 44.77 | 44.96 | 44.28 | 44.28 | 2,048,536 | -0.96% |
| 2026-09-23 | 44.97 | 45.065 | 44.48 | 44.71 | 1,856,839 | -0.89% |
| 2026-09-22 | 45 | 45.43 | 44.85 | 45.11 | 1,652,530 | +0.13% |
| 2026-09-21 | 45.62 | 45.78 | 45.05 | 45.05 | 1,487,229 | -1.01% |
| 2026-09-18 | 46.03 | 46.1 | 45.425 | 45.51 | 2,385,194 | -1.71% |
| 2026-09-17 | 46.27 | 46.36 | 45.96 | 46.3 | 1,099,099 | +0.63% |
| 2026-09-16 | 46.06 | 46.33 | 45.77 | 46.01 | 1,456,711 | +0.66% |
| 2026-09-15 | 46.35 | 46.39 | 45.55 | 45.71 | 1,610,666 | -1.12% |
| 2026-09-14 | 46.8 | 47.06 | 46.07 | 46.23 | 1,725,069 | -0.69% |
| 2026-09-11 | 47.04 | 47.04 | 46.37 | 46.55 | 1,610,110 | -0.09% |
| 2026-09-10 | 47.11 | 47.25 | 46.46 | 46.59 | 1,199,584 | -0.70% |
| 2026-09-09 | 47.32 | 47.6 | 46.51 | 46.92 | 1,380,071 | -0.99% |
| 2026-09-08 | 46.92 | 47.9 | 46.92 | 47.39 | 2,229,299 | +1.00% |
| 2026-09-04 | 46.64 | 47.085 | 46.64 | 46.92 | 1,301,607 | +0.06% |
| 2026-09-03 | 46.54 | 47.14 | 46.45 | 46.89 | 1,354,102 | +0.93% |
| 2026-09-02 | 46.69 | 46.69 | 46.07 | 46.46 | 2,255,101 | +1.02% |
| 2026-09-01 | 45.81 | 46.03 | 45.585 | 45.99 | 1,230,759 | +0.79% |
| 2026-08-31 | 45.42 | 45.79 | 45.27 | 45.63 | 1,407,333 | -0.24% |
| 2026-08-28 | 46.28 | 46.28 | 45.43 | 45.74 | 1,310,200 | -0.63% |
| 2026-08-27 | 46.12 | 46.275 | 45.8 | 46.03 | 1,392,017 | -1.12% |
| 2026-08-26 | 46.05 | 46.96 | 46.05 | 46.55 | 1,586,390 | +1.33% |
| 2026-08-25 | 46.04 | 46.15 | 45.83 | 45.94 | 1,240,958 | -0.04% |
| 2026-08-24 | 45.73 | 46.055 | 45.505 | 45.96 | 1,643,248 | +0.75% |
| 2026-08-21 | 46.8 | 47.13 | 45.6 | 45.62 | 1,146,940 | -2.38% |
| 2026-08-20 | 46.75 | 47.36 | 46.725 | 46.73 | 1,115,408 | -0.43% |
| 2026-08-19 | 47.38 | 47.475 | 46.65 | 46.93 | 1,244,430 | -0.28% |
| 2026-08-18 | 47.81 | 47.95 | 46.701 | 47.06 | 1,454,305 | -0.61% |
| 2026-08-17 | 47.31 | 47.59 | 47.01 | 47.35 | 961,601 | -0.32% |
| 2026-08-14 | 46.77 | 47.57 | 46.75 | 47.5 | 985,581 | +1.02% |
| 2026-08-13 | 47.1 | 47.31 | 46.86 | 47.02 | 1,135,323 | +0.26% |
| 2026-08-12 | 46.45 | 46.96 | 46.45 | 46.9 | 1,249,605 | +1.25% |
| 2026-08-11 | 46.15 | 46.545 | 45.92 | 46.32 | 2,316,087 | +0.30% |
| 2026-08-10 | 46.68 | 46.69 | 46.11 | 46.18 | 1,188,594 | -1.79% |
| 2026-08-07 | 46.89 | 47.36 | 46.38 | 47.02 | 1,084,025 | +0.49% |
| 2026-08-06 | 47.65 | 47.7 | 46.495 | 46.79 | 1,139,720 | -0.49% |
| 2026-08-05 | 47.38 | 47.53 | 46.475 | 47.02 | 1,290,460 | -0.76% |
| 2026-08-04 | 47.14 | 47.6 | 46.85 | 47.38 | 1,471,644 | +0.02% |
| 2026-08-03 | 47.16 | 48.16 | 47.05 | 47.37 | 1,536,671 | +0.04% |
| 2026-07-31 | 47.21 | 47.755 | 47.17 | 47.35 | 1,424,751 | +0.19% |
| 2026-07-30 | 47.61 | 48.1 | 47.16 | 47.26 | 1,819,086 | -1.11% |
| 2026-07-29 | 48.93 | 49.78 | 47.66 | 47.79 | 2,161,000 | -3.06% |
| 2026-07-28 | 49.56 | 50.59 | 49.29 | 49.3 | 1,872,941 | +0.04% |
| 2026-07-27 | 49.77 | 50.025 | 49.255 | 49.28 | 1,199,571 | -1.34% |
| 2026-07-24 | 49.83 | 50.32 | 49.71 | 49.95 | 1,242,926 | +0.69% |
| 2026-07-23 | 48.81 | 49.665 | 48.81 | 49.61 | 1,226,778 | +0.63% |
| 2026-07-22 | 48.75 | 49.305 | 48.57 | 49.3 | 1,209,790 | +2.01% |
| 2026-07-21 | 48.36 | 48.51 | 47.865 | 48.33 | 1,098,898 | -0.47% |
| 2026-07-20 | 48.86 | 49.38 | 48.42 | 48.56 | 1,415,640 | -0.29% |
| 2026-07-17 | 50.03 | 50.26 | 48.56 | 48.7 | 1,020,333 | -1.26% |
| 2026-07-16 | 48.78 | 49.37 | 48.69 | 49.32 | 1,129,552 | +1.17% |
| 2026-07-15 | 49.39 | 49.695 | 48.7 | 48.75 | 1,165,752 | -1.52% |
| 2026-07-14 | 49.54 | 50.15 | 49.21 | 49.5 | 2,000,957 | +1.04% |
| 2026-07-13 | 48.53 | 49.19 | 48.53 | 48.99 | 1,423,531 | +0.70% |
| 2026-07-10 | 48.34 | 48.97 | 48.34 | 48.65 | 1,343,662 | +0.75% |
| 2026-07-09 | 48.59 | 48.7 | 48.23 | 48.29 | 1,595,173 | -0.45% |
| 2026-07-08 | 49.08 | 49.18 | 48.455 | 48.51 | 1,046,647 | -1.08% |
| 2026-07-07 | 48.75 | 49.82 | 48.735 | 49.04 | 1,195,070 | +1.62% |
| 2026-07-06 | 48.95 | 49 | 48.2 | 48.26 | 1,041,482 | -1.54% |
| 2026-07-02 | 48.69 | 49.47 | 48.33 | 49.44 | 1,352,522 | +2.40% |
| 2026-07-01 | 48.49 | 48.695 | 48.12 | 48.28 | 1,445,802 | -0.78% |
| 2026-06-30 | 48.89 | 49.065 | 48.46 | 48.66 | 2,368,214 | -1.14% |
| 2026-06-29 | 49.37 | 49.52 | 48.94 | 49.22 | 1,324,212 | -0.73% |
| 2026-06-26 | 49.26 | 49.58 | 49.06 | 49.58 | 1,901,282 | +1.29% |
| 2026-06-25 | 48.82 | 49.3 | 48.415 | 48.95 | 1,590,776 | +0.72% |
| 2026-06-24 | 48.69 | 48.81 | 48.145 | 48.6 | 1,263,832 | +0.48% |
| 2026-06-23 | 47.97 | 48.49 | 47.64 | 48.37 | 1,276,912 | +1.43% |
| 2026-06-22 | 46.98 | 47.96 | 46.97 | 47.69 | 1,193,922 | +0.82% |
| 2026-06-18 | 47.27 | 47.58 | 46.92 | 47.3 | 2,073,156 | -0.08% |
| 2026-06-17 | 47.54 | 47.94 | 47.07 | 47.34 | 1,533,798 | -1.11% |
| 2026-06-16 | 48.05 | 48.475 | 47.7 | 47.87 | 1,173,680 | -0.13% |
| 2026-06-15 | 47.57 | 48.05 | 47.315 | 47.93 | 697,949 | +0.27% |
| 2026-06-12 | 47.44 | 47.96 | 47.34 | 47.8 | 950,649 | +1.01% |
| 2026-06-11 | 47.89 | 48.22 | 47.295 | 47.32 | 1,229,470 | -0.67% |
| 2026-06-10 | 47.87 | 48.01 | 47.435 | 47.64 | 1,049,198 | +0.51% |
| 2026-06-09 | 46.79 | 47.67 | 46.65 | 47.4 | 1,713,797 | +1.67% |
| 2026-06-08 | 47.61 | 47.73 | 46.31 | 46.62 | 1,856,555 | -2.47% |
| 2026-06-05 | 47.14 | 48.07 | 47.01 | 47.8 | 1,051,007 | +1.77% |
| 2026-06-04 | 46.74 | 47.1 | 46.24 | 46.97 | 1,205,843 | +1.23% |
| 2026-06-03 | 46.7 | 47.36 | 46.39 | 46.4 | 2,909,204 | -0.45% |
| 2026-06-02 | 45.74 | 46.75 | 45.74 | 46.61 | 1,307,649 | +2.08% |
| 2026-06-01 | 46.88 | 46.91 | 45.62 | 45.66 | 1,371,488 | -3.32% |
| 2026-05-29 | 47.24 | 47.42 | 46.9 | 47.23 | 1,896,165 | -0.32% |
| 2026-05-28 | 48.03 | 48.27 | 47.25 | 47.38 | 1,052,636 | -1.66% |
| 2026-05-27 | 48.21 | 48.34 | 47.81 | 48.18 | 1,133,267 | -0.48% |
| 2026-05-26 | 48.4 | 48.53 | 48.03 | 48.41 | 1,096,799 | -0.27% |
| 2026-05-22 | 48.17 | 48.65 | 47.92 | 48.54 | 1,042,891 | +0.91% |
| 2026-05-21 | 47.8 | 48.145 | 47.718 | 48.1 | 1,183,050 | +0.42% |
| 2026-05-20 | 48.23 | 48.4 | 47.85 | 47.9 | 1,366,776 | -0.31% |
| 2026-05-19 | 47.24 | 48.15 | 47.075 | 48.05 | 1,238,781 | +1.56% |
| 2026-05-18 | 46.66 | 47.345 | 46.66 | 47.31 | 1,545,221 | +2.25% |
| 2026-05-15 | 47.41 | 47.56 | 46.255 | 46.27 | 1,038,817 | -2.61% |
| 2026-05-14 | 47.35 | 47.66 | 47.25 | 47.51 | 1,077,104 | +0.36% |
| 2026-05-13 | 47.34 | 47.43 | 46.95 | 47.34 | 1,575,755 | -0.63% |
| 2026-05-12 | 47.4 | 47.73 | 47.14 | 47.64 | 1,920,580 | +0.51% |