OGE Energy Corp Common Stock (OGE)

Historical Prices For OGE Energy Corp Common Stock (OGE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	46.17	46.49	45.77	46.38	1,057,757	46.38
4/01/2025	45.92	46.22	45.58	46.13	1,240,588	46.13
3/31/2025	45.61	46.29	45.38	45.96	1,744,536	45.96
3/28/2025	45.28	45.76	45.18	45.49	1,897,867	45.49
3/27/2025	45.07	45.35	44.85	45.06	998,088	45.06
3/26/2025	44.35	45.01	44.35	44.83	1,022,193	44.83
3/25/2025	44.95	44.98	44.04	44.34	1,253,888	44.34
3/24/2025	45.32	45.61	45.00	45.10	1,566,093	45.10
3/21/2025	45.14	45.43	44.67	44.96	3,377,872	44.96
3/20/2025	45.23	45.40	45.04	45.26	1,071,799	45.26
3/19/2025	44.74	45.23	44.59	45.19	1,607,816	45.19
3/18/2025	44.61	45.03	44.36	44.77	1,376,924	44.77
3/17/2025	45.15	45.31	44.33	44.86	4,507,606	44.86
3/14/2025	44.36	45.28	44.36	45.06	1,230,956	45.06
3/13/2025	44.52	45.05	44.21	44.39	746,663	44.39
3/12/2025	44.07	44.68	43.83	44.35	1,781,181	44.35
3/11/2025	44.42	44.73	43.92	44.07	1,496,572	44.07
3/10/2025	44.01	44.95	43.73	44.26	1,732,636	44.26
3/07/2025	44.10	44.46	43.69	43.91	1,283,901	43.91
3/06/2025	44.42	44.42	43.72	44.05	1,081,017	44.05
3/05/2025	44.91	45.13	44.36	44.65	1,531,400	44.65
3/04/2025	46.28	46.53	45.06	45.12	1,305,184	45.12
3/03/2025	45.99	46.53	45.57	46.32	1,895,496	46.32
2/28/2025	45.43	46.28	45.31	46.28	1,710,179	46.28
2/27/2025	44.98	45.48	44.75	45.15	1,217,229	45.15
2/26/2025	45.10	45.69	44.80	45.42	1,568,940	45.42
2/25/2025	45.37	45.40	44.79	45.26	1,212,192	45.26
2/24/2025	45.34	45.60	44.79	45.15	1,164,118	45.15
2/21/2025	44.26	45.32	44.04	45.20	1,442,690	45.20
2/20/2025	43.64	44.43	43.45	44.30	1,540,895	44.30
2/19/2025	43.33	44.72	42.89	44.02	2,224,123	44.02
2/18/2025	43.64	44.00	43.51	43.86	782,358	43.86
2/14/2025	43.88	44.19	43.45	43.53	666,671	43.53
2/13/2025	43.50	43.88	43.39	43.72	596,622	43.72
2/12/2025	42.82	43.43	42.74	43.37	578,618	43.37
2/11/2025	42.75	43.47	42.46	43.40	638,872	43.40
2/10/2025	42.73	43.03	42.30	42.84	665,682	42.84
2/07/2025	42.42	42.90	42.14	42.70	760,135	42.70
2/06/2025	42.79	42.84	42.21	42.51	655,476	42.51
2/05/2025	42.78	42.99	42.53	42.62	665,415	42.62
2/04/2025	42.05	42.47	41.60	42.37	1,455,782	42.37
2/03/2025	41.69	42.40	41.51	42.30	900,192	42.30
1/31/2025	42.56	42.84	42.05	42.23	1,272,005	42.23
1/30/2025	42.59	42.95	42.49	42.72	693,797	42.72
1/29/2025	42.18	42.48	41.93	42.09	555,855	42.09
1/28/2025	42.74	42.80	41.81	42.14	732,469	42.14
1/27/2025	42.95	43.38	41.69	42.69	1,764,515	42.69
1/24/2025	43.00	43.43	43.00	43.20	1,129,214	43.20
1/23/2025	42.60	43.23	42.42	43.12	1,092,734	43.12
1/22/2025	43.25	43.25	42.45	42.50	759,823	42.50
1/21/2025	42.96	43.62	42.96	43.36	900,565	43.36
1/17/2025	42.10	42.73	42.10	42.57	751,004	42.57
1/16/2025	41.08	42.39	41.03	42.37	854,100	42.37
1/15/2025	41.23	41.44	40.92	41.08	563,191	41.08
1/14/2025	40.20	40.87	40.14	40.74	606,969	40.74
1/13/2025	39.80	40.04	39.41	40.03	953,011	40.03
1/10/2025	40.50	40.70	39.71	39.76	858,362	39.76
1/08/2025	40.30	40.89	40.11	40.85	681,256	40.85
1/07/2025	40.35	40.80	40.29	40.55	822,898	40.55
1/06/2025	41.17	41.17	40.07	40.24	1,039,729	40.24
1/03/2025	41.37	41.77	41.24	41.59	809,237	41.17