MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
OGE — OGE Energy Corp.
NYSEOGE Energy Corp.
$45.67
+0.25(+0.55%)
- O
- 45.42
- H
- 45.92
- L
- 44.91
- V
- 2.09M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$45.67
Period Return+3.56%
Period High$50.59
Period Low$41.70
Avg Daily Volume1.36M
Total Trading Days365
OGE — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $45.42 | $45.92 | $44.91 | $45.67 | +$0.25 | +0.55% | 2,089,057 | $45.61 | $44.91 $45.92 |
| Sep 30, 2026 | $45.67 | $45.86 | $45.38 | $45.42 | +$0.04 | +0.09% | 2,170,309 | $45.54 | $45.38 $45.86 |
| Sep 29, 2026 | $44.59 | $45.49 | $44.46 | $45.38 | +$0.70 | +1.57% | 2,246,785 | $45.09 | $44.46 $45.49 |
| Sep 28, 2026 | $44.73 | $45.02 | $44.31 | $44.68 | $-0.13 | -0.29% | 2,185,068 | $44.64 | $44.31 $45.02 |
| Sep 25, 2026 | $44.34 | $44.96 | $44.24 | $44.81 | +$0.53 | +1.20% | 2,274,987 | $44.62 | $44.24 $44.96 |
| Sep 24, 2026 | $44.77 | $44.96 | $44.28 | $44.28 | $-0.43 | -0.96% | 2,048,537 | $44.44 | $44.28 $44.96 |
| Sep 23, 2026 | $44.97 | $45.07 | $44.48 | $44.71 | $-0.40 | -0.89% | 1,856,839 | $44.71 | $44.48 $45.07 |
| Sep 22, 2026 | $45.00 | $45.43 | $44.85 | $45.11 | +$0.06 | +0.13% | 1,652,531 | $45.21 | $44.85 $45.43 |
| Sep 21, 2026 | $45.62 | $45.78 | $45.05 | $45.05 | $-0.46 | -1.01% | 1,487,230 | $45.20 | $45.05 $45.78 |
| Sep 18, 2026 | $46.03 | $46.10 | $45.43 | $45.51 | $-0.79 | -1.71% | 2,385,195 | $45.57 | $45.43 $46.10 |
| Sep 17, 2026 | $46.27 | $46.36 | $45.96 | $46.30 | +$0.29 | +0.63% | 1,099,100 | $46.25 | $45.96 $46.36 |
| Sep 16, 2026 | $46.06 | $46.33 | $45.77 | $46.01 | +$0.30 | +0.66% | 1,456,711 | $46.05 | $45.77 $46.33 |
| Sep 15, 2026 | $46.35 | $46.39 | $45.55 | $45.71 | $-0.52 | -1.12% | 1,610,664 | $45.81 | $45.55 $46.39 |
| Sep 14, 2026 | $46.80 | $47.06 | $46.07 | $46.23 | $-0.32 | -0.69% | 1,725,067 | $46.27 | $46.07 $47.06 |
| Sep 11, 2026 | $47.04 | $47.04 | $46.37 | $46.55 | $-0.04 | -0.09% | 1,610,111 | $46.58 | $46.37 $47.04 |
| Sep 10, 2026 | $47.11 | $47.25 | $46.46 | $46.59 | $-0.33 | -0.70% | 1,199,585 | $46.65 | $46.46 $47.25 |
| Sep 9, 2026 | $47.32 | $47.60 | $46.51 | $46.92 | $-0.47 | -0.99% | 1,380,072 | $46.88 | $46.51 $47.60 |
| Sep 8, 2026 | $46.92 | $47.90 | $46.92 | $47.39 | +$0.47 | +1.00% | 2,229,300 | $47.48 | $46.92 $47.90 |
| Sep 4, 2026 | $46.64 | $47.09 | $46.64 | $46.92 | +$0.03 | +0.06% | 1,301,608 | $46.90 | $46.64 $47.09 |
| Sep 3, 2026 | $46.54 | $47.14 | $46.45 | $46.89 | +$0.43 | +0.93% | 1,354,102 | $46.88 | $46.45 $47.14 |
| Sep 2, 2026 | $46.69 | $46.69 | $46.07 | $46.46 | +$0.47 | +1.02% | 2,242,774 | $46.40 | $46.07 $46.69 |
| Sep 1, 2026 | $45.81 | $46.03 | $45.59 | $45.99 | +$0.36 | +0.79% | 1,230,759 | $45.87 | $45.59 $46.03 |
| Aug 31, 2026 | $45.42 | $45.79 | $45.27 | $45.63 | $-0.11 | -0.24% | 1,407,430 | $45.63 | $45.27 $45.79 |
| Aug 28, 2026 | $46.28 | $46.28 | $45.43 | $45.74 | $-0.29 | -0.63% | 1,310,200 | $45.75 | $45.43 $46.28 |
| Aug 27, 2026 | $46.12 | $46.28 | $45.80 | $46.03 | $-0.52 | -1.12% | 1,392,017 | $46.06 | $45.80 $46.28 |
| Aug 26, 2026 | $46.05 | $46.96 | $46.05 | $46.55 | +$0.61 | +1.33% | 1,586,391 | $46.62 | $46.05 $46.96 |
| Aug 25, 2026 | $46.04 | $46.15 | $45.83 | $45.94 | $-0.02 | -0.04% | 1,240,958 | $45.99 | $45.83 $46.15 |
| Aug 24, 2026 | $45.73 | $46.06 | $45.51 | $45.96 | +$0.34 | +0.75% | 1,643,248 | $45.91 | $45.51 $46.06 |
| Aug 21, 2026 | $46.80 | $47.13 | $45.60 | $45.62 | $-1.11 | -2.38% | 1,146,941 | $45.91 | $45.60 $47.13 |
| Aug 20, 2026 | $46.75 | $47.36 | $46.73 | $46.73 | $-0.20 | -0.43% | 1,115,399 | $46.99 | $46.73 $47.36 |