OGE Energy

OGE
🏛️ usa →
45.92
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.07 44.07 44.07 44.07 9.4K
09:31 43.92 43.92 43.92 43.92 0.4K
09:32 43.94 43.94 43.94 43.94 0.3K
09:33 43.81 43.81 43.81 43.81 0.3K
09:34 43.80 43.93 43.80 43.93 0.3K
09:35 43.97 44.01 43.97 44.01 3.2K
09:36 43.97 44.06 43.97 44.06 1.5K
09:39 44.14 44.14 44.11 44.11 0.4K
09:40 44.13 44.17 44.13 44.17 2.3K
09:41 44.09 44.09 44.06 44.06 2.1K
09:45 44.11 44.14 44.11 44.14 2.3K
09:46 44.12 44.12 44.12 44.12 1.3K
09:47 44.09 44.11 44.09 44.11 2.2K
09:48 44.17 44.17 44.13 44.13 6.0K
09:51 44.11 44.11 44.11 44.11 2.2K
09:52 44.11 44.12 44.09 44.12 3.1K
09:53 44.11 44.11 44.11 44.11 0.9K
09:54 44.11 44.11 44.11 44.11 0.8K
09:56 44.11 44.11 44.11 44.11 0.2K
09:57 44.08 44.09 44.08 44.09 2.3K
09:58 44.11 44.12 44.11 44.12 1.8K
09:59 44.11 44.11 44.11 44.11 1.3K
10:00 44.08 44.08 44.08 44.08 1.5K
10:01 43.98 44.00 43.98 44.00 1.3K
10:02 43.98 44.01 43.97 44.01 3.2K
10:03 44.00 44.00 44.00 44.00 0.5K
10:04 43.97 44.00 43.97 44.00 2.7K
10:05 44.00 44.03 44.00 44.01 3.9K
10:06 43.94 43.98 43.94 43.94 1.5K
10:07 43.86 43.86 43.86 43.86 1.4K
10:08 43.83 43.93 43.83 43.93 2.5K
10:09 43.93 43.97 43.93 43.97 2.1K
10:10 43.98 43.98 43.98 43.98 0.4K
10:11 43.97 43.97 43.97 43.97 0.5K
10:12 43.96 43.97 43.95 43.95 2.0K
10:13 43.90 43.90 43.90 43.90 1.1K
10:14 43.88 43.91 43.88 43.88 1.0K
10:15 43.88 43.88 43.86 43.86 1.4K
10:16 43.83 43.83 43.83 43.83 0.5K
10:17 43.80 43.83 43.80 43.83 2.6K
10:18 43.83 43.85 43.83 43.85 0.4K
10:19 43.86 43.86 43.82 43.86 2.2K
10:20 43.87 43.87 43.85 43.86 1.7K
10:21 43.91 43.92 43.91 43.92 2.1K
10:22 43.90 43.90 43.90 43.90 0.6K
10:23 43.93 43.95 43.93 43.95 1.9K
10:24 43.98 43.98 43.98 43.98 2.0K
10:25 43.96 43.99 43.96 43.99 2.2K
10:26 43.99 43.99 43.95 43.95 1.8K
10:27 43.96 43.97 43.95 43.97 2.4K
10:29 43.92 43.97 43.92 43.97 2.0K
10:30 43.93 43.96 43.93 43.96 1.7K
10:31 43.99 43.99 43.99 43.99 0.3K
10:32 43.97 43.97 43.94 43.94 1.4K
10:33 43.94 43.94 43.94 43.94 0.7K
10:34 43.94 43.94 43.92 43.92 1.5K
10:35 43.90 43.94 43.90 43.94 3.5K
10:36 43.95 43.95 43.94 43.94 2.0K
10:37 43.96 43.97 43.95 43.96 2.3K
10:38 43.93 43.93 43.93 43.93 1.1K
10:39 43.82 43.82 43.82 43.82 0.6K
10:40 43.82 43.87 43.78 43.87 3.6K
10:41 43.89 43.90 43.85 43.90 2.3K
10:43 43.87 43.87 43.84 43.84 1.4K
10:44 43.84 43.84 43.84 43.84 0.9K
10:45 43.85 43.85 43.83 43.83 2.2K
10:46 43.81 43.81 43.80 43.80 0.5K
10:48 43.80 43.80 43.78 43.78 1.1K
10:49 43.80 43.80 43.76 43.76 1.6K
10:50 43.79 43.79 43.79 43.79 0.9K
10:51 43.77 43.77 43.77 43.77 0.4K
10:52 43.79 43.79 43.79 43.79 1.6K
10:53 43.80 43.80 43.80 43.80 0.5K
10:54 43.86 43.86 43.82 43.82 5.7K
10:55 43.77 43.77 43.77 43.77 0.9K
10:56 43.76 43.76 43.74 43.74 1.9K
10:57 43.68 43.68 43.68 43.68 0.1K
10:58 43.70 43.72 43.69 43.69 2.3K
10:59 43.69 43.71 43.69 43.71 3.6K
11:00 43.70 43.70 43.68 43.68 0.9K
11:01 43.67 43.67 43.67 43.67 0.4K
11:02 43.67 43.67 43.67 43.67 0.5K
11:03 43.69 43.71 43.69 43.70 2.9K
11:04 43.70 43.71 43.69 43.71 1.8K
11:05 43.66 43.66 43.66 43.66 4.1K
11:06 43.69 43.71 43.69 43.71 2.4K
11:07 43.70 43.70 43.70 43.70 0.6K
11:10 43.73 43.74 43.73 43.74 1.5K
11:11 43.70 43.71 43.70 43.71 2.0K
11:12 43.66 43.67 43.64 43.67 1.9K
11:13 43.65 43.65 43.65 43.65 2.3K
11:16 43.64 43.65 43.64 43.65 4.2K
11:17 43.62 43.62 43.61 43.61 1.3K
11:18 43.60 43.60 43.57 43.57 2.8K
11:19 43.54 43.57 43.54 43.57 2.7K
11:20 43.57 43.57 43.53 43.53 3.4K
11:21 43.55 43.55 43.53 43.55 1.7K
11:22 43.56 43.56 43.54 43.54 2.0K
11:24 43.57 43.59 43.57 43.59 5.2K
11:26 43.65 43.65 43.63 43.63 2.0K
11:27 43.60 43.60 43.60 43.60 0.7K
11:28 43.60 43.61 43.60 43.61 2.1K
11:29 43.61 43.61 43.61 43.61 0.4K
11:30 43.63 43.63 43.62 43.62 5.6K
11:31 43.62 43.65 43.62 43.63 3.8K
11:32 43.66 43.66 43.63 43.63 1.4K
11:34 43.66 43.67 43.66 43.67 2.3K
11:35 43.68 43.68 43.67 43.67 0.5K
11:36 43.65 43.65 43.64 43.64 1.9K
11:37 43.65 43.65 43.65 43.65 1.5K
11:38 43.63 43.64 43.63 43.64 1.1K
11:39 43.65 43.65 43.61 43.61 1.9K
11:40 43.60 43.60 43.60 43.60 0.8K
11:41 43.60 43.60 43.60 43.60 1.6K
11:44 43.58 43.60 43.58 43.60 1.9K
11:45 43.53 43.53 43.53 43.53 0.7K
11:46 43.52 43.52 43.52 43.52 0.3K
11:47 43.52 43.52 43.52 43.52 0.4K
11:48 43.53 43.56 43.53 43.56 3.0K
11:49 43.56 43.57 43.56 43.57 0.8K
11:50 43.59 43.60 43.59 43.60 0.8K
11:52 43.59 43.59 43.58 43.58 1.5K
11:53 43.58 43.58 43.58 43.58 0.1K
11:54 43.59 43.60 43.59 43.60 1.9K
11:56 43.66 43.66 43.64 43.64 1.0K
11:57 43.63 43.63 43.61 43.61 1.8K
11:58 43.62 43.63 43.62 43.63 1.0K
11:59 43.65 43.65 43.65 43.65 0.7K
12:01 43.62 43.62 43.59 43.59 3.6K
12:02 43.59 43.59 43.59 43.59 0.5K
12:03 43.61 43.62 43.61 43.62 1.5K
12:04 43.60 43.60 43.60 43.60 1.4K
12:05 43.60 43.60 43.58 43.58 1.1K
12:07 43.60 43.60 43.60 43.60 0.4K
12:08 43.61 43.61 43.61 43.61 0.6K
12:09 43.61 43.61 43.61 43.61 1.7K
12:10 43.62 43.62 43.62 43.62 0.2K
12:11 43.60 43.60 43.58 43.58 1.3K
12:13 43.58 43.61 43.58 43.61 1.4K
12:14 43.60 43.60 43.59 43.59 1.5K
12:16 43.61 43.61 43.60 43.60 0.7K
12:17 43.61 43.61 43.61 43.61 1.0K
12:19 43.61 43.64 43.61 43.64 1.2K
12:20 43.62 43.62 43.61 43.61 1.7K
12:23 43.62 43.66 43.62 43.66 2.8K
12:24 43.67 43.67 43.67 43.67 1.5K
12:25 43.65 43.65 43.65 43.65 0.7K
12:26 43.65 43.65 43.64 43.64 1.4K
12:27 43.65 43.65 43.65 43.65 0.1K
12:28 43.67 43.67 43.67 43.67 1.1K
12:29 43.69 43.69 43.66 43.66 1.5K
12:31 43.65 43.65 43.65 43.65 1.1K
12:33 43.68 43.68 43.68 43.68 0.6K
12:34 43.69 43.70 43.69 43.70 0.9K
12:35 43.68 43.70 43.68 43.70 1.4K
12:36 43.70 43.70 43.70 43.70 0.9K
12:37 43.68 43.68 43.68 43.68 1.0K
12:40 43.67 43.67 43.67 43.67 0.7K
12:41 43.67 43.67 43.67 43.67 0.9K
12:42 43.65 43.65 43.65 43.65 1.2K
12:43 43.66 43.66 43.66 43.66 1.2K
12:44 43.67 43.67 43.67 43.67 1.5K
12:47 43.66 43.66 43.66 43.66 0.4K
12:48 43.65 43.65 43.65 43.65 0.2K
12:49 43.66 43.66 43.66 43.66 1.2K
12:50 43.67 43.67 43.67 43.67 0.2K
12:51 43.65 43.65 43.65 43.65 1.6K
12:52 43.63 43.63 43.63 43.63 1.0K
12:54 43.63 43.63 43.61 43.61 1.8K
12:55 43.59 43.59 43.59 43.59 0.3K
12:56 43.62 43.62 43.62 43.62 2.1K
12:57 43.64 43.65 43.64 43.65 2.5K
13:02 43.61 43.61 43.59 43.59 1.2K
13:03 43.59 43.61 43.59 43.61 0.8K
13:04 43.62 43.63 43.62 43.63 2.7K
13:07 43.64 43.64 43.64 43.64 0.4K
13:08 43.61 43.63 43.61 43.63 0.9K
13:09 43.63 43.63 43.63 43.63 1.1K
13:11 43.68 43.68 43.68 43.68 1.7K
13:12 43.68 43.68 43.65 43.65 0.8K
13:13 43.69 43.69 43.69 43.69 2.3K
13:17 43.68 43.68 43.68 43.68 1.9K
13:18 43.69 43.69 43.69 43.69 0.7K
13:19 43.69 43.69 43.69 43.69 1.8K
13:20 43.70 43.70 43.70 43.70 1.0K
13:21 43.71 43.71 43.69 43.69 1.0K
13:22 43.70 43.71 43.70 43.70 3.5K
13:23 43.67 43.67 43.67 43.67 2.3K
13:24 43.64 43.64 43.64 43.64 1.0K
13:25 43.64 43.64 43.63 43.63 15.9K
13:26 43.63 43.63 43.60 43.60 4.5K
13:27 43.60 43.63 43.60 43.63 2.9K
13:28 43.60 43.60 43.60 43.60 0.8K
13:29 43.62 43.63 43.62 43.63 1.1K
13:30 43.63 43.63 43.63 43.63 0.5K
13:31 43.63 43.63 43.57 43.57 3.5K
13:32 43.57 43.57 43.53 43.54 12.6K
13:33 43.55 43.55 43.55 43.55 0.7K
13:34 43.54 43.57 43.54 43.56 3.6K
13:35 43.56 43.56 43.56 43.56 0.5K
13:36 43.56 43.56 43.56 43.56 13.9K
13:37 43.57 43.57 43.53 43.55 4.1K
13:38 43.55 43.57 43.55 43.57 4.1K
13:39 43.57 43.64 43.56 43.63 13.0K
13:40 43.62 43.62 43.62 43.62 0.6K
13:41 43.61 43.66 43.61 43.65 11.2K
13:42 43.64 43.69 43.64 43.69 12.9K
13:43 43.70 43.70 43.68 43.68 0.5K
13:44 43.68 43.68 43.65 43.65 3.6K
13:45 43.66 43.66 43.65 43.65 0.7K
13:46 43.67 43.69 43.65 43.69 2.4K
13:47 43.69 43.69 43.66 43.66 1.2K
13:48 43.66 43.67 43.63 43.63 6.0K
13:49 43.64 43.69 43.64 43.69 4.8K
13:51 43.69 43.69 43.68 43.68 0.3K
13:52 43.68 43.68 43.68 43.68 1.8K
13:53 43.68 43.68 43.67 43.67 0.8K
13:54 43.67 43.67 43.67 43.67 1.4K
13:55 43.69 43.73 43.69 43.73 20.4K
13:56 43.72 43.72 43.70 43.70 0.8K
13:57 43.72 43.72 43.72 43.72 0.9K
13:58 43.71 43.73 43.71 43.72 2.4K
13:59 43.72 43.72 43.70 43.70 1.7K
14:00 43.70 43.74 43.70 43.74 5.4K
14:02 43.76 43.76 43.76 43.76 1.3K
14:03 43.75 43.76 43.75 43.75 0.9K
14:04 43.76 43.77 43.76 43.77 0.7K
14:05 43.75 43.75 43.75 43.75 1.6K
14:06 43.76 43.76 43.72 43.72 1.6K
14:07 43.72 43.72 43.71 43.71 1.5K
14:08 43.72 43.73 43.72 43.73 1.4K
14:09 43.74 43.74 43.74 43.74 1.2K
14:11 43.73 43.75 43.73 43.75 1.4K
14:12 43.75 43.76 43.75 43.75 1.7K
14:13 43.74 43.74 43.74 43.74 0.7K
14:14 43.74 43.75 43.74 43.75 0.6K
14:15 43.76 43.76 43.76 43.76 1.3K
14:16 43.75 43.75 43.75 43.75 1.0K
14:17 43.75 43.76 43.74 43.75 2.5K
14:18 43.75 43.75 43.75 43.75 0.3K
14:19 43.75 43.76 43.75 43.76 1.5K
14:20 43.76 43.78 43.76 43.78 1.1K
14:23 43.75 43.77 43.75 43.76 1.0K
14:24 43.77 43.77 43.76 43.76 0.5K
14:25 43.76 43.76 43.76 43.76 0.4K
14:26 43.75 43.76 43.75 43.76 1.2K
14:27 43.76 43.76 43.76 43.76 3.4K
14:28 43.74 43.74 43.74 43.74 0.2K
14:29 43.75 43.75 43.75 43.75 0.3K
14:30 43.75 43.75 43.75 43.75 2.4K
14:32 43.75 43.75 43.75 43.75 0.2K
14:33 43.75 43.77 43.75 43.77 3.3K
14:34 43.76 43.76 43.76 43.76 0.8K
14:35 43.76 43.77 43.76 43.77 1.6K
14:36 43.77 43.77 43.77 43.77 0.5K
14:37 43.77 43.77 43.77 43.77 0.5K
14:38 43.76 43.76 43.76 43.76 1.4K
14:39 43.75 43.75 43.75 43.75 0.5K
14:41 43.77 43.78 43.77 43.78 1.6K
14:42 43.77 43.77 43.77 43.77 1.1K
14:44 43.78 43.79 43.78 43.79 2.3K
14:45 43.78 43.78 43.78 43.78 0.6K
14:47 43.79 43.79 43.79 43.79 1.1K
14:48 43.79 43.79 43.79 43.79 1.6K
14:50 43.82 43.83 43.82 43.82 1.9K
14:51 43.81 43.81 43.81 43.81 1.1K
14:52 43.81 43.82 43.81 43.82 0.4K
14:53 43.82 43.82 43.82 43.82 2.8K
14:54 43.81 43.81 43.81 43.81 0.4K
14:55 43.81 43.81 43.81 43.81 0.2K
14:56 43.81 43.81 43.81 43.81 0.8K
14:58 43.81 43.81 43.81 43.81 0.3K
14:59 43.81 43.81 43.80 43.80 1.9K
15:00 43.80 43.82 43.79 43.82 2.7K
15:01 43.83 43.83 43.83 43.83 0.6K
15:02 43.82 43.82 43.82 43.82 0.8K
15:03 43.82 43.82 43.82 43.82 0.6K
15:04 43.83 43.83 43.83 43.83 0.5K
15:05 43.83 43.83 43.83 43.83 0.6K
15:07 43.84 43.84 43.83 43.83 4.5K
15:10 43.82 43.83 43.82 43.82 1.0K
15:11 43.80 43.80 43.80 43.80 2.5K
15:13 43.81 43.81 43.80 43.80 1.7K
15:15 43.80 43.80 43.79 43.79 2.3K
15:16 43.78 43.78 43.77 43.77 1.0K
15:17 43.76 43.76 43.76 43.76 0.8K
15:18 43.78 43.79 43.78 43.79 5.2K
15:19 43.80 43.80 43.79 43.79 1.7K
15:20 43.79 43.80 43.79 43.80 1.9K
15:21 43.80 43.80 43.80 43.80 1.2K
15:22 43.80 43.81 43.80 43.80 1.8K
15:23 43.80 43.80 43.80 43.80 0.9K
15:24 43.83 43.83 43.83 43.83 2.5K
15:25 43.82 43.82 43.79 43.80 4.2K
15:26 43.81 43.81 43.81 43.81 0.6K
15:27 43.80 43.80 43.80 43.80 1.1K
15:28 43.79 43.79 43.77 43.77 3.4K
15:29 43.78 43.78 43.78 43.78 1.2K
15:30 43.79 43.81 43.79 43.80 2.8K
15:31 43.81 43.83 43.80 43.80 4.7K
15:33 43.81 43.81 43.81 43.81 1.4K
15:34 43.80 43.82 43.80 43.82 2.1K
15:35 43.84 43.84 43.83 43.83 3.6K
15:36 43.84 43.84 43.84 43.84 0.3K
15:37 43.83 43.83 43.82 43.82 1.4K
15:38 43.83 43.83 43.82 43.82 2.9K
15:39 43.81 43.81 43.80 43.80 1.8K
15:40 43.80 43.82 43.80 43.82 1.9K
15:41 43.82 43.82 43.81 43.82 3.0K
15:42 43.82 43.82 43.82 43.82 1.2K
15:43 43.81 43.81 43.78 43.79 5.3K
15:44 43.79 43.80 43.79 43.79 1.8K
15:45 43.81 43.82 43.81 43.81 2.0K
15:46 43.81 43.81 43.80 43.80 5.6K
15:47 43.80 43.81 43.79 43.81 3.8K
15:48 43.81 43.83 43.81 43.82 3.7K
15:49 43.81 43.82 43.80 43.80 6.8K
15:50 43.78 43.81 43.78 43.81 5.3K
15:51 43.82 43.82 43.81 43.81 5.4K
15:52 43.82 43.82 43.82 43.82 1.5K
15:53 43.82 43.87 43.82 43.85 9.1K
15:54 43.87 43.87 43.86 43.87 5.4K
15:55 43.87 43.88 43.85 43.85 14.0K
15:56 43.85 43.85 43.82 43.82 11.9K
15:57 43.83 43.83 43.82 43.83 14.5K
15:58 43.82 43.82 43.80 43.80 20.2K
15:59 43.80 43.83 43.78 43.79 354.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available