OGE Energy Corp Common Stock (OGE)

Last Price47.37

Change-0.41 (-0.86%)

NYSE · Last Trade: Mar 19th, 11:19 PM EDT

Historical Prices For OGE Energy Corp Common Stock (OGE)

Date Range:

2025-12-20 - 2026-03-20

Date	Open	High	Low	Close	Volume	Adjusted Close
3/19/2026	47.50	47.99	46.90	47.37	1,409,871	47.37
3/18/2026	48.03	48.18	47.73	47.78	1,302,731	47.78
3/17/2026	48.67	48.74	48.13	48.20	1,052,503	48.20
3/16/2026	48.77	48.77	48.25	48.39	1,754,751	48.39
3/13/2026	48.35	48.74	48.15	48.35	1,284,743	48.35
3/12/2026	46.99	48.29	46.79	47.86	2,357,676	47.86
3/11/2026	47.54	47.93	47.00	47.08	2,949,709	47.08
3/10/2026	47.64	48.12	47.40	47.59	1,318,756	47.59
3/09/2026	48.11	48.20	47.08	47.93	1,471,185	47.93
3/06/2026	48.10	48.38	47.41	48.20	1,641,509	48.20
3/05/2026	48.51	48.61	48.00	48.26	1,782,642	48.26
3/04/2026	48.73	49.06	48.09	48.89	1,441,428	48.89
3/03/2026	48.64	49.16	47.96	48.82	1,562,312	48.82
3/02/2026	49.06	49.55	48.95	49.25	1,529,195	49.25
2/27/2026	48.71	49.18	48.59	49.14	1,634,772	49.14
2/26/2026	48.64	48.70	47.06	48.58	1,428,876	48.58
2/25/2026	48.28	48.61	47.38	48.41	1,077,806	48.41
2/24/2026	48.10	48.72	47.60	48.39	1,605,747	48.39
2/23/2026	46.97	48.21	46.97	48.13	1,328,293	48.13
2/20/2026	47.06	47.36	46.50	47.35	1,452,371	47.35
2/19/2026	46.98	47.14	46.49	46.73	1,540,472	46.73
2/18/2026	47.30	47.61	46.00	46.49	2,417,504	46.49
2/17/2026	47.36	47.50	46.70	46.90	2,245,891	46.90
2/13/2026	46.15	47.15	46.13	46.98	1,661,955	46.98
2/12/2026	45.45	46.59	45.28	46.14	1,779,632	46.14
2/11/2026	45.07	45.30	44.74	45.24	1,667,656	45.24
2/10/2026	44.41	45.31	44.14	45.04	1,328,131	45.04
2/09/2026	43.86	44.41	43.75	44.30	1,572,508	44.30
2/06/2026	44.27	44.68	43.74	43.96	1,546,781	43.96
2/05/2026	43.95	44.17	43.55	43.98	1,512,290	43.98
2/04/2026	43.80	44.01	43.37	43.65	1,329,889	43.65
2/03/2026	43.00	43.88	43.00	43.31	2,265,214	43.31
2/02/2026	43.65	43.93	42.93	43.08	1,719,012	43.08
1/30/2026	43.36	43.70	43.06	43.68	1,898,480	43.68
1/29/2026	43.70	44.10	43.17	43.48	1,355,114	43.48
1/28/2026	43.84	44.05	43.39	43.51	1,226,733	43.51
1/27/2026	43.26	43.87	43.18	43.86	2,547,862	43.86
1/26/2026	42.91	43.45	42.91	43.27	1,723,447	43.27
1/23/2026	43.16	43.19	42.29	42.69	3,089,015	42.69
1/22/2026	43.70	43.72	43.08	43.18	1,746,068	43.18
1/21/2026	44.04	44.17	43.39	43.70	1,280,623	43.70
1/20/2026	42.91	43.90	42.91	43.70	1,281,423	43.70
1/16/2026	43.44	43.88	43.42	43.64	1,524,189	43.64
1/15/2026	43.48	44.00	43.45	43.72	1,303,859	43.72
1/14/2026	42.98	43.70	42.98	43.48	961,394	43.48
1/13/2026	42.47	43.03	42.45	42.97	1,153,010	42.97
1/12/2026	42.68	43.06	42.40	42.49	1,270,644	42.49
1/09/2026	42.90	43.37	42.74	42.83	1,125,515	42.83
1/08/2026	42.02	42.82	42.01	42.71	1,363,028	42.71
1/07/2026	42.77	42.82	41.94	42.16	910,829	42.16
1/06/2026	42.10	42.66	41.94	42.59	1,718,733	42.59
1/05/2026	42.37	42.51	41.70	42.18	1,529,138	42.18
1/02/2026	42.63	42.96	42.23	42.88	2,236,127	42.45
12/31/2025	42.95	43.10	42.45	42.70	1,394,038	42.28
12/30/2025	42.94	43.12	42.83	43.03	915,727	42.60
12/29/2025	42.89	43.15	42.84	42.90	1,158,291	42.47
12/26/2025	42.95	43.09	42.65	42.78	785,487	42.36
12/24/2025	43.14	43.20	42.89	42.99	622,485	42.56
12/23/2025	43.12	43.12	42.82	42.98	1,490,946	42.55
12/22/2025	42.55	43.09	42.37	43.03	1,401,711	42.60