OGE Energy Corp Historical Data - OGE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
OGE Energy Corp (OGE)
OGE Energy Corp (OGE) Historical

OGE Energy Corp (OGE)

42.57

0.20

(0.47%)

Closed 18 January 8:00AM

Delayed by 15 minutes

42.57

0.00

(0.00%)

After Hours: 8:05AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.15	5.31914893617	40.42	42.57	39.41	764530	40.76055137	CS
4	1.68	4.10858400587	40.89	42.57	39.41	939606	40.9814629	CS
12	1.36	3.30016986168	41.21	44.41	39.17	1089648	41.75486173	CS
26	5.55	14.9918962723	37.02	44.41	36.66	1006118	40.65888745	CS
52	9.23	27.6844631074	33.34	44.41	32.06	1224135	36.9391715	CS
156	4.89	12.9777070064	37.68	44.41	31.245	1228177	37.11782493	CS
260	-3.01	-6.60377358491	45.58	46.43	23.005	1293572	35.44809251	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737157200	42.57	0.2	0.47	42.08	42.73	42.08	751004
1737070800	42.37	1.29	3.14	41.08	42.39	41.03	854100
1736984400	41.08	0.34	0.83	41.23	41.44	40.92	563191
1736898000	40.74	0.71	1.77	40.2	40.87	40.14	606969
1736811600	40.03	0.27	0.68	39.8	40.04	39.41	953011
1736552400	39.76	-1.09	-2.67	40.74	40.74	39.71	858362
1736379600	40.85	0.3	0.74	40.3	40.89	40.11	681256
1736293200	40.55	0.31	0.77	40.35	40.8	40.29	822384
1736206800	40.24	-1.35	-3.25	41.17	41.17	40.07	1039698
1735947600	41.59	0.3	0.73	41.37	41.77	41.24	809237
1735861200	41.29	0.04	0.10	41.54	41.59	41.16	840146
1735688400	41.25	0.03	0.07	41.25	41.52	41.06	857594
1735602000	41.22	-0.08	-0.19	41.24	41.4	40.76	890493
1735342800	41.3	-0.07	-0.17	41.09	41.505	41.08	423997
1735256400	41.37	-0.13	-0.31	41.27	41.57	41.24	468086
1735077840	41.5	0.22	0.53	41.27	41.55	41.05	247892
1734997200	41.28	0.27	0.66	40.93	41.365	40.58	930200
1734738000	41.01	0.05	0.12	40.68	41.41	40.68	4314639
1734651600	40.96	0.44	1.09	40.51	41.31	40.51	1036375
1734565200	40.52	-1.26	-3.02	41.95	41.95	40.5	976381
1734478800	41.78	-0.1	-0.24	42.12	42.12	41.52	1022196
1734392400	41.88	-0.17	-0.40	42.15	42.46	41.88	1190507
1734133200	42.05	0.01	0.02	42.03	42.34	41.95	730021
1734046800	42.04	-0.01	-0.02	41.94	42.34	41.94	941670
1733960400	42.05	-0.13	-0.31	42.18	42.32	41.94	1508773
1733874000	42.18	0.38	0.91	41.79	42.315	41.25	1042016
1733787600	41.8	-0.5	-1.18	42.15	42.35	41.73	832921
1733528400	42.3	-0.8	-1.86	43.13	43.26	42.22	816354
1733442000	43.1	0.1	0.23	42.95	43.39	42.9	850885
1733355600	43	0.17	0.40	42.84	43.09	42.675	776831
1733269200	42.83	0.05	0.12	43.06	43.14	42.61	1091870
1733182800	42.78	-1.18	-2.68	43.96	44	42.69	944433
1732917840	43.96	-0.12	-0.27	43.97	44.19	43.87	448102
1732750800	44.08	0.04	0.09	44.3	44.41	43.97	650667
1732664400	44.04	0.19	0.43	43.97	44.14	43.74	791944
1732578000	43.85	0.04	0.09	44	44.32	43.53	1333477
1732318800	43.81	0	0.00	44.01	44.335	43.75	1228374
1732232400	43.81	0.7	1.62	43.11	43.87	43.07	568621
1732146000	43.11	-0.06	-0.14	43.17	43.26	42.77	589551
1732059600	43.17	0.1	0.23	42.83	43.21	42.36	1114712
1731973200	43.07	0.28	0.65	42.66	43.22	42.645	1060503
1731714000	42.79	0.99	2.37	41.92	42.87	41.875	1163609
1731627600	41.8	-1.15	-2.68	42.95	43.03	41.71	1519910
1731541200	42.95	-0.37	-0.85	43.53	43.81	42.78	1208260
1731454800	43.32	-0.45	-1.03	43.81	44.09	42.97	2148114
1731368400	43.77	0.87	2.03	43.01	43.955	42.79	1468147
1731109200	42.9	0.76	1.80	42.37	42.96	42.12	1517626
1731022800	42.14	-0.05	-0.12	42.19	42.5	41.95	1671264
1730936400	42.19	1.16	2.83	41.48	42.26	41.095	1959505
1730850000	41.03	1.19	2.99	39.42	41.05	39.1	1572194
1730763600	39.84	0.18	0.45	39.57	40.18	39.57	2100851
1730500800	39.66	-0.33	-0.83	40.08	40.66	39.61	2549335
1730414400	39.99	0.3	0.76	39.92	40.3201	39.78	1385415
1730328000	39.69	-0.34	-0.85	40.16	40.26	39.68	926820
1730241600	40.03	-0.62	-1.53	40.29	40.41	39.86	988978
1730155200	40.65	0.18	0.44	40.63	40.83	40.545	810146
1729896000	40.47	-0.51	-1.24	41.21	41.2299	40.355	848685
1729809600	40.98	-0.04	-0.10	41.07	41.24	40.885	753769
1729723200	41.02	0.3	0.74	40.68	41.02	40.6	565361
1729636800	40.72	-0.08	-0.20	40.55	40.8	40.27	823024
1729550400	40.8	-0.35	-0.85	41.14	41.19	40.6717	692529
1729291200	41.15	0.58	1.43	40.54	41.21	40.37	1002339

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions