OGE Energy

OGE
🏛️ usa →
46.15
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.14 42.44 42.14 42.17 29.7K
09:31 42.32 42.32 42.04 42.04 5.3K
09:32 42.35 42.35 41.86 42.01 3.5K
09:33 41.86 41.96 41.71 41.71 8.3K
09:34 41.70 41.70 41.70 41.70 0.9K
09:35 41.70 41.70 41.56 41.58 4.1K
09:36 41.50 41.65 41.50 41.52 1.6K
09:37 41.41 41.41 41.18 41.32 3.6K
09:38 41.32 41.46 41.18 41.32 5.8K
09:39 41.32 41.32 41.17 41.32 1.6K
09:40 41.49 41.49 41.32 41.32 3.5K
09:41 41.43 41.43 41.32 41.43 3.2K
09:42 41.32 41.43 41.32 41.43 1.6K
09:43 41.43 41.43 41.32 41.32 2.9K
09:44 41.33 41.40 41.29 41.29 7.9K
09:45 41.42 41.42 41.42 41.42 0.1K
09:46 41.71 41.71 41.69 41.69 3.0K
09:47 41.92 41.92 41.92 41.92 0.6K
09:48 41.96 42.06 41.80 42.06 3.0K
09:49 42.06 42.07 41.93 42.07 4.2K
09:50 42.07 42.07 41.91 42.05 5.0K
09:52 41.97 42.00 41.96 42.00 8.9K
09:53 42.06 42.10 41.90 42.10 1.8K
09:54 41.99 41.99 41.89 41.93 11.0K
09:55 41.85 41.93 41.85 41.93 0.7K
09:56 41.93 42.00 41.93 42.00 1.1K
09:57 42.17 42.17 42.11 42.11 2.5K
09:58 42.19 42.25 42.18 42.25 4.8K
09:59 42.21 42.24 42.21 42.24 0.7K
10:00 42.24 42.31 42.24 42.26 4.1K
10:01 42.05 42.05 42.05 42.05 3.1K
10:02 42.10 42.18 42.10 42.17 2.6K
10:03 42.10 42.10 42.10 42.10 1.2K
10:04 42.15 42.29 42.15 42.25 1.8K
10:05 42.16 42.16 42.15 42.15 1.1K
10:06 42.11 42.11 42.00 42.00 3.4K
10:07 42.02 42.23 41.94 41.94 3.5K
10:08 41.88 41.88 41.88 41.88 0.9K
10:09 41.87 41.87 41.83 41.83 0.7K
10:10 41.86 41.91 41.86 41.91 3.9K
10:11 42.48 42.48 42.48 42.48 0.9K
10:12 42.63 42.84 42.63 42.84 1.8K
10:13 42.82 43.06 42.82 43.06 3.8K
10:14 43.02 43.03 42.91 43.02 6.7K
10:15 43.16 43.16 43.11 43.11 2.0K
10:16 43.11 43.41 43.11 43.31 3.0K
10:17 43.47 43.55 43.47 43.55 3.2K
10:18 43.54 43.54 43.54 43.54 1.8K
10:19 43.46 43.46 43.45 43.45 1.8K
10:20 43.45 43.47 43.26 43.36 19.9K
10:21 43.24 43.36 43.24 43.29 3.9K
10:22 43.00 43.13 42.89 42.89 3.6K
10:23 42.75 42.75 42.65 42.65 1.7K
10:24 42.70 42.73 42.57 42.73 0.7K
10:25 42.50 42.50 42.50 42.50 0.3K
10:26 42.35 42.67 42.35 42.67 2.2K
10:27 42.58 42.59 42.58 42.59 1.6K
10:29 42.68 42.68 42.68 42.68 0.5K
10:30 42.49 42.49 42.35 42.35 1.3K
10:31 42.35 42.41 42.35 42.41 1.2K
10:32 42.50 42.51 42.43 42.51 2.3K
10:33 42.47 42.67 42.47 42.66 6.3K
10:34 42.72 42.72 42.60 42.63 3.3K
10:35 42.27 42.27 42.27 42.27 0.5K
10:36 42.23 42.42 42.23 42.42 2.6K
10:38 42.23 42.36 42.10 42.10 3.0K
10:39 42.01 42.12 42.01 42.12 4.2K
10:40 42.05 42.10 42.05 42.05 2.9K
10:41 42.10 42.10 41.99 41.99 1.3K
10:42 41.95 42.01 41.87 41.99 6.2K
10:43 41.96 42.11 41.96 42.11 1.6K
10:44 42.07 42.07 42.07 42.07 2.7K
10:45 42.10 42.33 42.10 42.33 1.1K
10:46 42.35 42.35 42.25 42.25 0.7K
10:47 42.16 42.28 42.12 42.28 2.2K
10:48 42.19 42.27 42.19 42.27 0.8K
10:49 42.29 42.29 42.29 42.29 1.1K
10:50 42.34 42.45 42.34 42.39 1.4K
10:51 42.33 42.66 42.32 42.66 7.9K
10:52 42.65 42.65 42.64 42.64 10.7K
10:53 42.64 42.73 42.64 42.73 2.7K
10:54 42.73 42.81 42.73 42.81 3.6K
10:55 42.94 43.01 42.92 42.92 13.8K
10:56 42.91 42.91 42.77 42.81 19.9K
10:57 42.86 42.86 42.86 42.86 1.2K
10:58 42.82 42.82 42.69 42.69 2.1K
10:59 42.70 42.70 42.69 42.69 0.8K
11:00 42.67 42.78 42.67 42.72 2.1K
11:01 42.80 42.86 42.78 42.86 2.5K
11:02 42.92 42.92 42.92 42.92 0.3K
11:03 42.87 42.94 42.87 42.94 1.8K
11:04 42.89 42.89 42.89 42.89 1.3K
11:05 42.83 42.83 42.83 42.83 0.9K
11:06 42.78 42.78 42.67 42.67 1.3K
11:07 42.66 42.66 42.66 42.66 0.8K
11:08 42.57 42.60 42.57 42.60 4.6K
11:09 42.60 42.60 42.56 42.56 11.9K
11:10 42.56 42.56 42.54 42.54 1.1K
11:11 42.58 42.58 42.55 42.55 0.4K
11:12 42.55 42.55 42.53 42.53 1.9K
11:13 42.55 42.55 42.55 42.55 0.7K
11:14 42.54 42.58 42.22 42.22 7.5K
11:15 42.16 42.21 42.11 42.21 4.7K
11:16 42.23 42.23 42.22 42.22 2.1K
11:17 42.24 42.24 42.24 42.24 1.3K
11:18 42.24 42.24 42.24 42.24 3.3K
11:19 42.25 42.27 42.16 42.16 2.8K
11:20 42.16 42.28 42.16 42.28 1.2K
11:21 42.28 42.37 42.27 42.27 7.0K
11:22 42.27 42.28 42.27 42.28 7.3K
11:23 42.24 42.32 42.21 42.21 6.1K
11:24 42.20 42.20 42.11 42.11 5.7K
11:25 42.03 42.11 42.03 42.11 1.3K
11:26 42.09 42.09 42.09 42.09 2.9K
11:27 42.10 42.14 42.09 42.09 5.7K
11:28 42.08 42.09 42.08 42.09 6.9K
11:29 42.09 42.09 42.01 42.05 10.3K
11:30 42.01 42.13 42.01 42.13 2.3K
11:32 42.08 42.19 42.08 42.17 2.0K
11:33 42.20 42.20 42.20 42.20 1.0K
11:34 42.27 42.27 42.27 42.27 3.4K
11:35 42.32 42.32 42.32 42.32 0.5K
11:36 42.36 42.36 42.36 42.36 0.7K
11:37 42.37 42.37 42.37 42.37 0.8K
11:38 42.35 42.36 42.35 42.36 5.8K
11:39 42.38 42.38 42.38 42.38 1.7K
11:40 42.37 42.49 42.37 42.49 3.0K
11:41 42.62 42.62 42.62 42.62 1.8K
11:42 42.55 42.61 42.55 42.58 1.5K
11:43 42.58 42.59 42.58 42.59 1.1K
11:44 42.58 42.67 42.58 42.67 1.8K
11:46 42.58 42.58 42.57 42.57 1.0K
11:48 42.53 42.54 42.53 42.54 4.0K
11:49 42.59 42.59 42.55 42.58 1.9K
11:50 42.65 42.72 42.62 42.72 1.1K
11:51 42.61 42.61 42.56 42.56 2.9K
11:53 42.58 42.58 42.58 42.58 0.9K
11:54 42.59 42.59 42.59 42.59 0.8K
11:56 42.58 42.61 42.58 42.61 0.9K
11:57 42.61 42.61 42.58 42.58 1.8K
11:58 42.53 42.53 42.51 42.51 3.4K
11:59 42.48 42.48 42.48 42.48 0.3K
12:00 42.48 42.48 42.45 42.45 7.3K
12:01 42.50 42.50 42.45 42.45 2.0K
12:02 42.50 42.50 42.50 42.50 1.0K
12:03 42.50 42.50 42.43 42.43 1.2K
12:04 42.45 42.55 42.45 42.55 1.8K
12:05 42.52 42.52 42.52 42.52 0.4K
12:06 42.55 42.55 42.50 42.52 2.0K
12:07 42.47 42.47 42.47 42.47 0.2K
12:08 42.48 42.48 42.36 42.39 1.7K
12:09 42.40 42.40 42.40 42.40 0.9K
12:11 42.37 42.37 42.37 42.37 0.2K
12:12 42.40 42.40 42.35 42.35 6.6K
12:13 42.28 42.34 42.28 42.33 2.8K
12:15 42.34 42.34 42.34 42.34 0.5K
12:17 42.27 42.27 42.25 42.25 1.9K
12:18 42.19 42.22 42.17 42.22 3.3K
12:19 42.20 42.20 42.17 42.17 1.5K
12:20 42.29 42.29 42.18 42.18 1.6K
12:21 42.21 42.21 41.99 41.99 3.8K
12:22 42.06 42.08 42.01 42.08 2.9K
12:23 42.05 42.05 41.98 42.05 2.8K
12:24 42.11 42.11 42.11 42.11 0.6K
12:25 42.10 42.16 42.10 42.16 1.4K
12:26 42.16 42.25 42.15 42.25 2.5K
12:27 42.24 42.24 42.18 42.18 2.7K
12:28 42.23 42.23 42.23 42.23 1.9K
12:29 42.28 42.28 42.27 42.27 0.4K
12:30 42.23 42.33 42.23 42.33 8.1K
12:31 42.31 42.33 42.31 42.33 1.5K
12:32 42.40 42.40 42.34 42.34 1.1K
12:33 42.29 42.29 42.26 42.26 2.7K
12:34 42.27 42.27 42.27 42.27 1.4K
12:35 42.27 42.27 42.27 42.27 0.5K
12:36 42.26 42.26 42.26 42.26 1.5K
12:37 42.27 42.33 42.27 42.33 2.9K
12:38 42.37 42.37 42.25 42.29 7.6K
12:39 42.28 42.28 42.28 42.28 1.1K
12:40 42.28 42.28 42.28 42.28 0.5K
12:41 42.18 42.18 42.18 42.18 2.2K
12:42 42.30 42.30 42.23 42.23 23.6K
12:44 42.10 42.11 42.10 42.11 1.0K
12:45 42.15 42.15 42.15 42.15 0.6K
12:46 42.09 42.09 42.09 42.09 2.1K
12:47 42.07 42.07 42.07 42.07 0.7K
12:48 42.01 42.07 42.01 42.07 0.8K
12:49 42.07 42.07 42.03 42.03 0.4K
12:50 42.09 42.11 42.09 42.11 0.7K
12:51 42.10 42.17 42.10 42.17 2.9K
12:52 42.07 42.16 42.07 42.12 3.4K
12:53 42.10 42.18 42.10 42.12 2.2K
12:54 42.17 42.17 42.12 42.14 2.0K
12:55 42.13 42.13 42.13 42.13 2.1K
12:56 42.16 42.16 42.15 42.15 1.2K
12:57 42.12 42.12 42.09 42.09 1.0K
12:58 42.00 42.00 41.97 41.97 0.8K
12:59 41.96 41.96 41.96 41.96 0.7K
13:00 41.96 42.33 41.96 42.33 8.3K
13:01 42.39 42.39 42.36 42.36 2.4K
13:02 42.44 42.44 42.34 42.34 1.7K
13:03 42.26 42.26 42.20 42.23 2.2K
13:04 42.20 42.20 42.15 42.15 1.9K
13:05 42.13 42.16 42.04 42.04 1.8K
13:06 42.05 42.05 42.05 42.05 1.1K
13:07 42.02 42.02 42.02 42.02 0.2K
13:08 42.02 42.05 42.02 42.05 1.1K
13:10 42.09 42.09 42.09 42.09 0.5K
13:11 42.10 42.10 42.09 42.09 0.5K
13:12 42.07 42.09 42.07 42.09 0.5K
13:13 42.15 42.15 42.10 42.13 2.6K
13:14 42.20 42.27 42.20 42.26 2.2K
13:15 42.31 42.33 42.31 42.33 1.6K
13:16 42.46 42.46 42.39 42.43 2.8K
13:17 42.41 42.41 42.41 42.41 0.9K
13:18 42.38 42.44 42.38 42.44 1.4K
13:19 42.44 42.44 42.39 42.40 2.4K
13:20 42.40 42.40 42.36 42.36 2.1K
13:21 42.40 42.40 42.40 42.40 1.1K
13:23 42.38 42.38 42.37 42.37 0.9K
13:24 42.37 42.44 42.37 42.44 3.0K
13:25 42.42 42.42 42.41 42.41 0.6K
13:26 42.47 42.47 42.46 42.46 1.2K
13:27 42.43 42.43 42.43 42.43 1.3K
13:28 42.45 42.45 42.42 42.42 1.2K
13:29 42.42 42.54 42.42 42.54 2.2K
13:30 42.46 42.49 42.46 42.48 2.2K
13:31 42.42 42.42 42.42 42.42 1.3K
13:32 42.41 42.46 42.41 42.46 2.8K
13:33 42.44 42.44 42.44 42.44 1.1K
13:34 42.45 42.45 42.38 42.39 4.7K
13:35 42.40 42.40 42.32 42.36 3.4K
13:36 42.36 42.42 42.36 42.42 8.1K
13:37 42.45 42.45 42.45 42.45 4.9K
13:38 42.41 42.42 42.41 42.42 1.5K
13:39 42.47 42.57 42.47 42.57 2.9K
13:40 42.53 42.53 42.53 42.53 0.3K
13:41 42.59 42.59 42.47 42.47 0.9K
13:42 42.48 42.54 42.48 42.48 1.0K
13:43 42.54 42.54 42.48 42.48 2.2K
13:44 42.48 42.57 42.48 42.57 2.3K
13:45 42.53 42.53 42.53 42.53 2.9K
13:46 42.46 42.55 42.42 42.55 7.0K
13:47 42.57 42.57 42.57 42.57 1.2K
13:48 42.57 42.57 42.57 42.57 6.7K
13:49 42.62 42.62 42.62 42.62 1.5K
13:50 42.64 42.69 42.64 42.69 2.3K
13:51 42.70 42.70 42.66 42.66 2.7K
13:52 42.63 42.63 42.63 42.63 2.0K
13:53 42.68 42.71 42.68 42.71 0.4K
13:54 42.71 42.73 42.71 42.72 2.7K
13:55 42.63 42.63 42.63 42.63 1.2K
13:56 42.68 42.69 42.67 42.68 1.3K
13:57 42.63 42.63 42.63 42.63 1.1K
13:58 42.67 42.73 42.67 42.73 2.8K
13:59 42.74 42.79 42.74 42.79 0.7K
14:00 42.75 42.81 42.75 42.81 2.4K
14:01 42.76 42.76 42.72 42.76 1.9K
14:02 42.76 42.76 42.76 42.76 0.6K
14:03 42.77 42.77 42.77 42.77 0.4K
14:04 42.75 42.77 42.71 42.77 3.4K
14:05 42.68 42.68 42.68 42.68 1.3K
14:06 42.65 42.69 42.61 42.69 2.0K
14:07 42.65 42.75 42.65 42.75 2.1K
14:08 42.78 42.78 42.72 42.72 1.4K
14:09 42.70 42.73 42.70 42.73 1.7K
14:10 42.79 42.87 42.79 42.80 6.0K
14:12 42.73 42.78 42.71 42.78 3.7K
14:13 42.80 42.80 42.80 42.80 0.8K
14:14 42.76 42.76 42.76 42.76 0.8K
14:15 42.76 42.77 42.76 42.77 1.7K
14:16 42.80 42.80 42.69 42.69 3.1K
14:17 42.68 42.72 42.68 42.71 6.2K
14:18 42.72 42.77 42.70 42.74 3.7K
14:19 42.73 42.73 42.73 42.73 0.8K
14:20 42.74 42.74 42.74 42.74 0.5K
14:21 42.73 42.78 42.73 42.78 2.4K
14:22 42.85 42.85 42.77 42.78 3.6K
14:24 42.81 42.81 42.81 42.81 0.9K
14:25 42.74 42.78 42.74 42.78 1.2K
14:26 42.67 42.71 42.67 42.71 3.1K
14:28 42.70 42.76 42.70 42.76 4.3K
14:29 42.82 42.82 42.73 42.73 2.4K
14:30 42.73 42.73 42.73 42.73 0.5K
14:31 42.78 42.82 42.78 42.82 2.4K
14:32 42.76 42.76 42.76 42.76 0.6K
14:33 42.64 42.67 42.63 42.63 2.3K
14:34 42.59 42.59 42.59 42.59 2.1K
14:36 42.52 42.58 42.52 42.54 3.4K
14:37 42.54 42.59 42.54 42.57 2.9K
14:38 42.57 42.57 42.57 42.57 1.1K
14:40 42.57 42.57 42.57 42.57 1.7K
14:41 42.57 42.65 42.57 42.65 2.4K
14:42 42.65 42.65 42.61 42.61 3.2K
14:43 42.59 42.63 42.59 42.63 1.1K
14:44 42.61 42.63 42.61 42.61 2.1K
14:45 42.59 42.59 42.53 42.53 3.8K
14:46 42.55 42.63 42.55 42.63 7.6K
14:47 42.67 42.69 42.63 42.63 23.4K
14:48 42.59 42.59 42.59 42.59 2.0K
14:49 42.64 42.64 42.63 42.63 0.9K
14:50 42.60 42.72 42.60 42.72 2.4K
14:51 42.54 42.54 42.54 42.54 0.2K
14:52 42.55 42.55 42.55 42.55 10.9K
14:53 42.55 42.59 42.55 42.58 4.9K
14:55 42.47 42.50 42.46 42.46 2.3K
14:56 42.40 42.40 42.40 42.40 1.6K
14:57 42.44 42.44 42.44 42.44 1.3K
14:58 42.44 42.44 42.44 42.44 0.3K
14:59 42.44 42.44 42.44 42.44 2.0K
15:00 42.44 42.59 42.44 42.56 6.8K
15:01 42.50 42.50 42.50 42.50 1.8K
15:02 42.49 42.55 42.49 42.51 3.5K
15:03 42.50 42.50 42.47 42.47 4.5K
15:04 42.51 42.51 42.45 42.45 3.3K
15:05 42.49 42.50 42.49 42.50 2.2K
15:06 42.50 42.50 42.44 42.44 3.5K
15:07 42.45 42.48 42.45 42.48 1.4K
15:08 42.52 42.52 42.49 42.49 1.7K
15:09 42.43 42.44 42.37 42.37 3.6K
15:10 42.39 42.39 42.35 42.35 1.9K
15:11 42.34 42.34 42.34 42.34 1.0K
15:12 42.33 42.33 42.29 42.33 0.8K
15:13 42.33 42.33 42.33 42.33 2.1K
15:14 42.33 42.40 42.30 42.40 6.4K
15:15 42.35 42.35 42.29 42.29 1.4K
15:16 42.29 42.33 42.25 42.33 1.9K
15:17 42.32 42.32 42.32 42.32 2.9K
15:18 42.39 42.43 42.39 42.42 2.2K
15:19 42.42 42.42 42.42 42.42 0.7K
15:20 42.41 42.47 42.41 42.47 4.2K
15:21 42.42 42.43 42.42 42.43 20.6K
15:22 42.47 42.47 42.47 42.47 1.5K
15:23 42.36 42.36 42.35 42.35 3.7K
15:24 42.30 42.32 42.28 42.32 3.0K
15:25 42.35 42.35 42.25 42.25 3.8K
15:26 42.22 42.32 42.22 42.31 4.9K
15:27 42.28 42.28 42.28 42.28 1.0K
15:28 42.28 42.31 42.28 42.31 1.9K
15:29 42.34 42.35 42.26 42.26 4.2K
15:30 42.32 42.36 42.32 42.33 1.8K
15:31 42.37 42.43 42.37 42.43 4.2K
15:32 42.50 42.56 42.50 42.51 4.6K
15:33 42.54 42.55 42.51 42.51 3.4K
15:34 42.54 42.58 42.54 42.55 4.4K
15:35 42.52 42.55 42.52 42.55 5.9K
15:36 42.55 42.55 42.55 42.55 1.7K
15:37 42.55 42.55 42.50 42.50 9.1K
15:38 42.55 42.55 42.47 42.47 3.8K
15:39 42.47 42.47 42.39 42.39 3.3K
15:40 42.43 42.43 42.33 42.37 10.2K
15:41 42.32 42.33 42.32 42.33 1.6K
15:42 42.33 42.33 42.32 42.32 3.0K
15:43 42.26 42.26 42.20 42.25 4.5K
15:44 42.25 42.28 42.25 42.27 6.9K
15:45 42.31 42.32 42.31 42.31 9.1K
15:46 42.27 42.27 42.21 42.24 5.3K
15:47 42.23 42.23 42.19 42.22 8.9K
15:48 42.22 42.25 42.22 42.22 6.0K
15:49 42.25 42.27 42.23 42.27 7.5K
15:50 42.24 42.27 42.22 42.23 17.0K
15:51 42.23 42.29 42.20 42.29 9.0K
15:52 42.24 42.31 42.21 42.30 11.0K
15:53 42.28 42.35 42.25 42.25 13.5K
15:54 42.25 42.32 42.24 42.27 15.5K
15:55 42.27 42.34 42.25 42.32 19.2K
15:56 42.30 42.33 42.27 42.29 22.9K
15:57 42.27 42.29 42.24 42.26 15.0K
15:58 42.26 42.27 42.23 42.26 23.9K
15:59 42.24 42.32 42.22 42.24 388.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available