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 41.69 41.69 41.69 41.69 15.5K
09:31 41.86 41.86 41.86 41.86 0.6K
09:35 41.69 41.69 41.67 41.67 0.6K
09:36 41.69 41.69 41.69 41.69 0.6K
09:37 41.46 41.50 41.46 41.50 4.7K
09:38 41.52 41.79 41.52 41.79 5.1K
09:39 41.85 41.85 41.80 41.80 1.4K
09:40 41.80 41.80 41.74 41.74 1.7K
09:41 41.89 42.05 41.89 42.05 4.4K
09:42 41.89 41.89 41.89 41.89 0.5K
09:43 41.88 41.88 41.87 41.87 3.2K
09:44 41.81 41.81 41.81 41.81 5.6K
09:45 41.75 41.75 41.75 41.75 1.7K
09:49 41.74 41.74 41.74 41.74 2.1K
09:50 41.74 41.74 41.63 41.73 1.5K
09:51 41.73 41.73 41.62 41.62 1.8K
09:52 41.75 41.75 41.66 41.75 1.5K
09:54 41.87 41.87 41.87 41.87 1.9K
09:55 41.86 41.93 41.86 41.93 3.3K
09:57 42.05 42.10 42.05 42.06 1.8K
09:58 42.08 42.09 42.06 42.06 4.0K
09:59 42.07 42.10 42.07 42.10 2.5K
10:00 42.13 42.26 42.13 42.26 2.4K
10:01 42.19 42.21 42.19 42.21 1.8K
10:02 42.25 42.25 42.18 42.18 4.5K
10:03 42.11 42.18 42.11 42.11 2.0K
10:04 42.15 42.18 42.15 42.18 1.0K
10:05 42.16 42.16 42.16 42.16 0.6K
10:06 42.07 42.07 41.97 41.97 5.1K
10:07 41.90 41.90 41.90 41.90 1.2K
10:08 41.82 41.82 41.77 41.77 1.4K
10:09 41.81 41.82 41.81 41.82 1.4K
10:10 41.84 41.84 41.84 41.84 0.2K
10:11 41.84 41.84 41.84 41.84 0.8K
10:12 41.82 41.87 41.82 41.86 2.4K
10:13 41.90 41.90 41.85 41.85 1.2K
10:14 41.72 41.72 41.67 41.67 3.3K
10:15 41.65 41.65 41.61 41.61 5.3K
10:16 41.51 41.51 41.47 41.47 2.3K
10:17 41.42 41.42 41.40 41.40 1.3K
10:18 41.39 41.49 41.39 41.46 2.1K
10:19 41.39 41.39 41.39 41.39 1.5K
10:20 41.38 41.39 41.30 41.30 1.6K
10:21 41.29 41.29 41.20 41.20 2.8K
10:22 41.25 41.26 41.14 41.17 7.0K
10:23 41.17 41.30 41.17 41.30 2.3K
10:24 41.36 41.36 41.23 41.28 4.8K
10:25 41.25 41.25 41.23 41.25 6.7K
10:26 41.25 41.25 41.23 41.23 1.3K
10:27 41.25 41.26 41.17 41.17 2.3K
10:28 41.20 41.20 41.15 41.18 4.3K
10:29 41.27 41.27 41.27 41.27 1.3K
10:30 41.28 41.32 41.26 41.30 2.7K
10:31 41.38 41.39 41.32 41.37 2.4K
10:32 41.32 41.32 41.32 41.32 0.6K
10:33 41.38 41.51 41.38 41.48 7.4K
10:34 41.53 41.62 41.41 41.41 2.7K
10:36 41.37 41.49 41.31 41.49 2.1K
10:37 41.49 41.49 41.48 41.49 0.7K
10:38 41.49 41.49 41.49 41.49 0.2K
10:39 41.42 41.42 41.42 41.42 1.4K
10:40 41.34 41.34 41.34 41.34 1.0K
10:41 41.36 41.36 41.27 41.27 1.4K
10:42 41.25 41.28 41.25 41.28 1.7K
10:43 41.23 41.23 41.20 41.20 0.8K
10:44 41.19 41.19 41.18 41.18 1.1K
10:45 41.15 41.19 41.13 41.19 4.9K
10:46 41.22 41.22 41.22 41.22 3.5K
10:48 41.24 41.24 41.16 41.23 3.6K
10:49 41.16 41.16 41.11 41.11 1.3K
10:50 41.16 41.16 41.10 41.10 2.6K
10:51 41.12 41.12 41.12 41.12 1.3K
10:52 41.12 41.12 41.04 41.04 1.8K
10:53 41.04 41.04 41.02 41.02 0.4K
10:54 41.02 41.02 41.01 41.01 0.6K
10:55 41.01 41.05 41.01 41.03 3.9K
10:56 40.92 40.99 40.92 40.92 2.3K
10:58 40.88 40.92 40.87 40.87 1.2K
10:59 40.83 40.83 40.80 40.80 1.7K
11:00 40.83 40.90 40.83 40.90 3.2K
11:01 40.90 40.91 40.90 40.91 2.1K
11:02 40.90 40.90 40.90 40.90 0.9K
11:03 40.85 40.91 40.85 40.91 3.1K
11:04 40.92 40.92 40.92 40.92 0.3K
11:05 40.92 40.97 40.92 40.97 1.8K
11:06 40.99 41.07 40.99 41.07 2.5K
11:07 41.07 41.07 41.01 41.02 2.1K
11:09 41.03 41.03 41.03 41.03 0.3K
11:10 41.01 41.06 41.00 41.06 2.6K
11:11 41.11 41.15 41.11 41.14 1.7K
11:12 41.10 41.10 41.10 41.10 0.4K
11:13 41.06 41.06 41.06 41.06 1.0K
11:14 41.06 41.07 41.06 41.07 0.7K
11:15 41.13 41.17 41.13 41.17 0.9K
11:16 41.23 41.23 41.22 41.22 1.0K
11:17 41.15 41.15 41.15 41.15 1.9K
11:18 41.16 41.16 41.16 41.16 0.2K
11:19 41.21 41.21 41.21 41.21 0.6K
11:20 41.13 41.17 41.13 41.17 0.8K
11:21 41.18 41.31 41.18 41.25 3.1K
11:22 41.20 41.20 41.20 41.20 0.5K
11:23 41.18 41.23 41.18 41.19 1.9K
11:24 41.21 41.24 41.21 41.24 0.4K
11:25 41.19 41.19 41.17 41.17 3.6K
11:27 41.20 41.24 41.20 41.20 2.5K
11:29 41.15 41.15 41.12 41.12 1.2K
11:30 41.11 41.17 41.11 41.17 4.6K
11:31 41.28 41.28 41.19 41.20 4.9K
11:32 41.20 41.20 41.14 41.17 3.4K
11:33 41.14 41.14 41.13 41.13 1.4K
11:34 41.12 41.12 41.12 41.12 1.2K
11:35 41.12 41.12 40.99 41.01 8.3K
11:36 41.06 41.10 41.00 41.10 4.4K
11:37 41.13 41.13 41.13 41.13 0.9K
11:38 41.14 41.14 41.08 41.10 2.5K
11:39 41.10 41.10 41.05 41.05 2.2K
11:41 41.06 41.06 41.06 41.06 0.4K
11:42 41.07 41.07 41.07 41.07 0.8K
11:43 41.10 41.10 41.02 41.02 1.5K
11:44 41.05 41.05 41.04 41.05 2.2K
11:46 41.09 41.09 41.09 41.09 0.8K
11:47 41.13 41.18 41.13 41.18 3.6K
11:49 41.19 41.19 41.17 41.17 0.6K
11:50 41.19 41.19 41.19 41.19 0.7K
11:51 41.16 41.16 41.16 41.16 0.3K
11:52 41.21 41.21 41.21 41.21 1.9K
11:53 41.18 41.22 41.17 41.17 0.7K
11:54 41.17 41.21 41.17 41.21 0.3K
11:55 41.19 41.19 41.14 41.14 3.9K
11:56 41.14 41.14 41.12 41.12 2.5K
11:57 41.12 41.12 41.12 41.12 0.4K
11:58 41.15 41.15 41.14 41.14 2.4K
11:59 41.13 41.13 41.12 41.12 0.6K
12:00 41.12 41.12 41.12 41.12 2.3K
12:01 41.04 41.05 41.02 41.05 1.1K
12:02 41.05 41.09 41.05 41.06 1.4K
12:03 41.05 41.12 41.05 41.11 1.7K
12:04 41.07 41.10 41.07 41.09 2.5K
12:06 41.20 41.23 41.17 41.19 2.6K
12:07 41.21 41.21 41.21 41.21 0.4K
12:08 41.21 41.27 41.21 41.27 2.1K
12:09 41.29 41.29 41.29 41.29 0.7K
12:10 41.37 41.37 41.37 41.37 1.4K
12:11 41.38 41.42 41.37 41.42 3.0K
12:12 41.42 41.45 41.42 41.45 1.3K
12:13 41.48 41.50 41.47 41.47 4.8K
12:14 41.50 41.53 41.48 41.48 3.8K
12:15 41.50 41.50 41.50 41.50 0.6K
12:16 41.50 41.50 41.50 41.50 1.9K
12:18 41.53 41.53 41.53 41.53 2.2K
12:21 41.53 41.53 41.53 41.53 0.5K
12:22 41.57 41.58 41.57 41.58 1.0K
12:23 41.55 41.55 41.52 41.53 1.2K
12:24 41.48 41.55 41.48 41.55 3.1K
12:25 41.50 41.57 41.50 41.57 2.0K
12:27 41.54 41.59 41.54 41.59 2.7K
12:30 41.52 41.52 41.52 41.52 0.7K
12:31 41.53 41.53 41.53 41.53 0.5K
12:32 41.53 41.53 41.53 41.53 4.1K
12:33 41.55 41.55 41.55 41.55 0.6K
12:34 41.53 41.54 41.50 41.54 4.8K
12:35 41.57 41.57 41.57 41.57 0.6K
12:36 41.55 41.56 41.54 41.54 1.2K
12:37 41.54 41.54 41.54 41.54 1.1K
12:38 41.57 41.57 41.57 41.57 2.7K
12:40 41.54 41.54 41.51 41.51 5.1K
12:41 41.50 41.53 41.50 41.53 3.1K
12:42 41.55 41.56 41.53 41.53 2.4K
12:44 41.50 41.50 41.49 41.49 1.6K
12:45 41.52 41.52 41.52 41.52 1.4K
12:46 41.56 41.62 41.56 41.59 9.1K
12:47 41.62 41.62 41.59 41.59 2.2K
12:48 41.62 41.63 41.62 41.63 1.9K
12:50 41.73 41.73 41.73 41.73 0.9K
12:51 41.75 41.75 41.69 41.69 3.5K
12:53 41.62 41.67 41.62 41.67 2.0K
12:54 41.65 41.65 41.65 41.65 0.4K
12:55 41.68 41.68 41.68 41.68 0.4K
12:56 41.71 41.75 41.71 41.75 1.0K
12:57 41.76 41.76 41.73 41.73 2.3K
12:58 41.70 41.70 41.70 41.70 2.4K
13:00 41.64 41.64 41.64 41.64 0.1K
13:01 41.64 41.65 41.64 41.65 0.5K
13:02 41.80 41.98 41.80 41.93 5.4K
13:03 41.90 41.94 41.88 41.94 5.0K
13:04 41.94 42.00 41.94 42.00 1.7K
13:05 41.93 41.93 41.93 41.93 3.3K
13:07 41.80 41.80 41.80 41.80 0.9K
13:08 41.76 41.76 41.76 41.76 0.9K
13:09 41.71 41.71 41.69 41.69 3.5K
13:10 41.65 41.65 41.59 41.59 1.2K
13:11 41.63 41.68 41.63 41.68 0.8K
13:12 41.67 41.68 41.67 41.68 0.9K
13:13 41.68 41.68 41.68 41.68 1.1K
13:14 41.68 41.68 41.68 41.68 0.4K
13:15 41.70 41.70 41.70 41.70 0.6K
13:16 41.72 41.78 41.72 41.78 2.1K
13:17 41.78 41.78 41.78 41.78 0.4K
13:18 41.77 41.80 41.56 41.57 10.7K
13:19 41.51 42.57 41.51 42.40 13.2K
13:20 42.40 42.75 42.31 42.75 5.4K
13:21 42.92 43.01 42.92 42.92 9.4K
13:22 42.88 42.88 42.88 42.88 1.4K
13:23 43.01 43.06 43.01 43.06 3.0K
13:24 43.07 43.07 43.07 43.07 1.1K
13:25 43.18 43.55 43.18 43.41 3.8K
13:26 43.41 43.41 43.37 43.37 1.7K
13:27 43.49 43.55 43.49 43.55 0.5K
13:28 43.47 43.47 43.37 43.37 4.9K
13:29 43.27 43.27 43.13 43.13 2.6K
13:30 43.16 43.16 43.14 43.14 1.6K
13:31 43.16 43.23 43.16 43.23 1.9K
13:32 43.26 43.32 43.22 43.30 6.7K
13:33 43.34 43.34 43.25 43.29 5.3K
13:34 43.30 43.39 43.30 43.38 6.7K
13:35 43.37 43.60 43.37 43.57 7.6K
13:36 43.57 43.57 43.30 43.30 5.0K
13:37 43.28 43.28 43.28 43.28 2.4K
13:38 43.21 43.21 43.21 43.21 0.7K
13:39 43.24 43.24 43.07 43.07 5.9K
13:40 43.07 43.07 43.00 43.07 5.0K
13:41 43.12 43.17 43.00 43.12 3.0K
13:42 43.12 43.12 43.12 43.12 3.4K
13:43 43.11 43.20 43.11 43.20 12.8K
13:44 43.17 43.19 43.08 43.13 13.9K
13:45 43.16 43.30 43.16 43.30 3.4K
13:46 43.32 43.37 43.32 43.37 3.8K
13:47 43.46 43.46 43.29 43.29 10.3K
13:48 43.27 43.42 43.27 43.42 2.4K
13:49 43.42 43.42 43.32 43.33 2.7K
13:50 43.27 43.27 43.27 43.27 2.4K
13:51 43.32 43.33 43.24 43.32 3.3K
13:52 43.37 43.37 43.31 43.31 2.7K
13:53 43.18 43.18 43.18 43.18 2.6K
13:54 43.13 43.20 43.13 43.20 1.0K
13:55 43.17 43.17 43.00 43.00 3.4K
13:56 43.08 43.18 43.08 43.16 2.5K
13:57 43.21 43.23 43.21 43.23 2.5K
13:58 43.23 43.23 43.23 43.23 1.2K
13:59 43.23 43.35 43.23 43.32 4.3K
14:00 43.43 43.43 43.35 43.35 4.0K
14:01 43.36 43.36 43.29 43.32 5.1K
14:02 43.29 43.29 43.28 43.28 1.3K
14:03 43.12 43.30 43.12 43.30 10.0K
14:05 43.24 43.27 43.19 43.19 3.5K
14:06 43.18 43.21 43.04 43.04 5.2K
14:07 43.03 43.03 42.94 42.94 1.5K
14:08 42.78 42.79 42.78 42.79 2.7K
14:09 42.79 43.00 42.79 43.00 4.1K
14:10 42.97 43.00 42.97 42.97 1.2K
14:11 43.03 43.03 43.02 43.02 1.9K
14:12 43.02 43.08 43.02 43.08 2.0K
14:13 43.13 43.13 43.05 43.05 1.5K
14:14 42.97 43.00 42.90 43.00 1.8K
14:15 42.87 42.87 42.79 42.79 3.4K
14:16 42.78 42.78 42.69 42.69 0.6K
14:17 42.77 42.77 42.77 42.77 0.8K
14:18 42.99 43.01 42.99 43.01 4.3K
14:19 42.91 42.96 42.91 42.96 5.8K
14:21 42.86 42.86 42.86 42.86 0.7K
14:22 42.86 42.97 42.81 42.97 9.6K
14:23 42.92 42.92 42.92 42.92 1.1K
14:24 42.94 43.02 42.94 43.02 3.2K
14:25 43.04 43.04 43.04 43.04 3.3K
14:26 42.98 42.98 42.95 42.95 3.8K
14:27 43.04 43.04 43.03 43.03 1.9K
14:29 43.05 43.05 43.05 43.05 1.3K
14:30 43.11 43.11 43.04 43.10 2.6K
14:31 43.04 43.10 42.98 42.99 6.0K
14:32 43.03 43.06 43.03 43.06 2.8K
14:33 42.99 42.99 42.83 42.83 2.5K
14:34 42.77 42.77 42.61 42.61 1.7K
14:35 42.81 42.81 42.81 42.81 1.3K
14:36 42.82 42.82 42.82 42.82 1.0K
14:37 42.82 42.88 42.75 42.88 2.4K
14:38 42.88 42.88 42.84 42.84 4.3K
14:39 42.85 42.90 42.79 42.79 4.2K
14:40 42.79 42.85 42.74 42.85 3.8K
14:41 42.77 42.77 42.73 42.73 2.7K
14:42 42.80 42.80 42.71 42.71 2.4K
14:43 42.74 42.74 42.74 42.74 0.6K
14:44 42.72 42.73 42.72 42.73 1.5K
14:45 42.73 42.77 42.73 42.74 3.3K
14:46 42.75 42.76 42.70 42.70 1.7K
14:47 42.81 42.86 42.81 42.86 2.4K
14:48 42.86 42.87 42.85 42.87 5.4K
14:49 42.87 42.91 42.87 42.91 1.1K
14:50 42.83 42.83 42.83 42.83 2.4K
14:51 42.90 42.90 42.90 42.90 0.8K
14:52 42.91 42.97 42.86 42.86 5.7K
14:53 42.83 42.83 42.66 42.66 2.4K
14:54 42.69 42.73 42.69 42.72 2.7K
14:56 42.68 42.74 42.68 42.74 2.6K
14:57 42.73 42.73 42.73 42.73 1.3K
14:58 42.75 42.77 42.72 42.73 3.8K
14:59 42.73 42.73 42.67 42.72 2.5K
15:00 42.66 42.73 42.66 42.73 4.6K
15:01 42.75 42.82 42.75 42.82 1.5K
15:02 42.90 43.04 42.90 43.04 3.4K
15:03 43.05 43.11 43.03 43.07 9.8K
15:04 43.14 43.14 43.14 43.14 0.5K
15:05 43.09 43.09 43.08 43.08 1.8K
15:06 43.15 43.15 43.12 43.12 3.1K
15:07 43.12 43.20 43.12 43.20 2.7K
15:08 43.22 43.22 43.12 43.12 2.5K
15:09 43.10 43.10 43.10 43.10 1.5K
15:10 43.13 43.13 43.13 43.13 1.1K
15:11 43.19 43.21 43.15 43.15 2.9K
15:12 43.13 43.13 43.05 43.05 2.7K
15:13 43.12 43.12 43.08 43.08 2.6K
15:14 43.07 43.13 43.07 43.13 11.9K
15:15 43.10 43.10 43.03 43.03 4.3K
15:16 43.03 43.07 43.02 43.02 9.8K
15:17 42.96 42.96 42.90 42.96 1.6K
15:18 42.90 42.98 42.90 42.98 3.1K
15:19 42.92 43.05 42.86 43.05 10.4K
15:20 43.01 43.01 42.97 42.98 7.4K
15:21 43.00 43.04 43.00 43.01 14.8K
15:22 43.00 43.00 42.94 42.95 3.1K
15:23 42.95 43.01 42.95 43.01 10.4K
15:24 43.01 43.01 42.98 43.01 16.1K
15:25 43.07 43.14 43.01 43.13 9.8K
15:26 43.10 43.13 43.00 43.00 6.1K
15:27 43.01 43.05 43.01 43.05 4.1K
15:28 43.06 43.10 43.01 43.01 13.7K
15:29 43.04 43.14 43.04 43.14 8.0K
15:30 43.14 43.20 43.13 43.20 1.9K
15:31 43.20 43.24 43.20 43.22 15.4K
15:32 43.16 43.20 43.13 43.13 5.4K
15:33 43.11 43.19 43.11 43.17 22.1K
15:34 43.10 43.13 43.05 43.13 14.5K
15:35 43.16 43.17 43.05 43.05 14.0K
15:36 43.12 43.12 42.97 42.99 10.1K
15:37 43.00 43.04 43.00 43.00 9.6K
15:38 43.04 43.05 43.00 43.03 8.6K
15:39 43.03 43.03 43.00 43.03 9.9K
15:40 43.00 43.07 43.00 43.07 18.4K
15:41 43.02 43.16 43.02 43.15 13.8K
15:42 43.16 43.19 43.05 43.05 13.5K
15:43 43.12 43.17 43.12 43.17 2.9K
15:44 43.25 43.26 43.18 43.26 6.6K
15:45 43.20 43.20 43.18 43.18 5.4K
15:46 43.15 43.15 43.09 43.13 9.4K
15:47 43.13 43.20 43.11 43.20 12.3K
15:48 43.20 43.24 43.17 43.17 12.3K
15:49 43.19 43.25 43.19 43.25 19.5K
15:50 43.33 43.43 43.33 43.43 7.7K
15:51 43.43 43.44 43.37 43.42 20.0K
15:52 43.42 43.59 43.42 43.58 13.9K
15:53 43.58 43.58 43.41 43.41 29.1K
15:54 43.39 43.45 43.33 43.33 20.2K
15:55 43.36 43.46 43.35 43.38 24.6K
15:56 43.38 43.38 43.28 43.32 30.7K
15:57 43.35 43.40 43.35 43.39 24.6K
15:58 43.41 43.45 43.41 43.44 48.5K
15:59 43.46 43.53 43.42 43.43 366.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available