OGE Energy

OGE
🏛️ usa →
46.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.41 43.41 43.29 43.29 17.1K
09:31 43.51 43.51 43.51 43.51 0.9K
09:32 43.46 43.46 43.46 43.46 0.2K
09:33 43.50 43.50 43.46 43.46 1.3K
09:34 43.51 43.51 43.50 43.50 0.5K
09:35 43.52 43.52 43.51 43.51 1.7K
09:36 43.55 43.55 43.55 43.55 0.4K
09:37 43.50 43.50 43.50 43.50 0.3K
09:38 43.57 43.57 43.57 43.57 0.2K
09:39 43.57 43.57 43.57 43.57 0.6K
09:40 43.57 43.64 43.57 43.60 1.5K
09:41 43.60 43.63 43.60 43.63 0.5K
09:42 43.64 43.66 43.64 43.66 1.3K
09:43 43.64 43.65 43.60 43.61 2.5K
09:45 43.61 43.61 43.60 43.60 0.5K
09:46 43.57 43.57 43.57 43.57 1.3K
09:47 43.59 43.59 43.56 43.59 2.6K
09:48 43.62 43.62 43.62 43.62 0.6K
09:49 43.62 43.62 43.62 43.62 1.1K
09:51 43.63 43.63 43.63 43.63 1.8K
09:52 43.63 43.63 43.62 43.62 0.9K
09:54 43.63 43.64 43.61 43.61 1.7K
09:55 43.63 43.63 43.60 43.60 2.9K
09:57 43.61 43.61 43.61 43.61 0.2K
09:58 43.62 43.64 43.62 43.64 1.8K
09:59 43.64 43.65 43.64 43.65 1.3K
10:00 43.65 43.67 43.64 43.67 4.5K
10:01 43.69 43.69 43.69 43.69 0.3K
10:02 43.69 43.72 43.69 43.72 1.8K
10:03 43.72 43.72 43.66 43.66 4.0K
10:05 43.70 43.70 43.70 43.70 1.0K
10:06 43.68 43.69 43.67 43.67 2.0K
10:07 43.68 43.68 43.64 43.64 2.9K
10:08 43.65 43.67 43.65 43.67 2.0K
10:09 43.67 43.69 43.67 43.69 1.2K
10:10 43.72 43.72 43.72 43.72 1.2K
10:11 43.73 43.76 43.73 43.76 1.5K
10:12 43.77 43.77 43.76 43.76 1.4K
10:13 43.75 43.75 43.74 43.75 2.7K
10:14 43.76 43.77 43.75 43.75 1.2K
10:15 43.77 43.77 43.73 43.73 2.0K
10:16 43.72 43.73 43.71 43.72 1.8K
10:17 43.73 43.73 43.73 43.73 1.2K
10:18 43.71 43.72 43.71 43.71 1.3K
10:19 43.69 43.69 43.69 43.69 1.1K
10:20 43.69 43.70 43.69 43.70 5.2K
10:21 43.73 43.73 43.73 43.73 0.4K
10:22 43.75 43.75 43.75 43.75 1.7K
10:23 43.73 43.73 43.73 43.73 2.9K
10:24 43.74 43.74 43.73 43.73 1.0K
10:25 43.73 43.73 43.72 43.72 1.7K
10:26 43.70 43.70 43.70 43.70 1.2K
10:27 43.70 43.71 43.70 43.71 0.5K
10:28 43.71 43.71 43.70 43.70 2.3K
10:30 43.72 43.72 43.71 43.71 1.7K
10:31 43.72 43.72 43.72 43.72 1.8K
10:34 43.75 43.75 43.75 43.75 1.5K
10:35 43.73 43.73 43.71 43.71 3.0K
10:36 43.71 43.71 43.71 43.71 1.3K
10:38 43.71 43.71 43.71 43.71 0.7K
10:39 43.73 43.73 43.73 43.73 1.3K
10:40 43.72 43.72 43.72 43.72 1.6K
10:41 43.70 43.70 43.70 43.70 1.1K
10:42 43.70 43.70 43.68 43.70 2.3K
10:43 43.71 43.73 43.71 43.73 1.1K
10:44 43.73 43.75 43.73 43.75 0.6K
10:45 43.74 43.74 43.74 43.74 0.7K
10:46 43.75 43.75 43.75 43.75 0.3K
10:47 43.75 43.75 43.74 43.74 1.7K
10:48 43.73 43.73 43.73 43.73 1.2K
10:49 43.70 43.70 43.70 43.70 2.0K
10:50 43.72 43.72 43.72 43.72 1.2K
10:51 43.73 43.73 43.73 43.73 0.2K
10:52 43.71 43.71 43.71 43.71 6.7K
10:53 43.71 43.71 43.71 43.71 0.3K
10:54 43.71 43.71 43.69 43.69 1.7K
10:55 43.70 43.70 43.70 43.70 0.9K
10:56 43.68 43.70 43.68 43.68 2.4K
10:57 43.68 43.68 43.68 43.68 0.2K
10:58 43.67 43.67 43.67 43.67 2.0K
10:59 43.66 43.66 43.66 43.66 0.4K
11:00 43.65 43.65 43.65 43.65 2.1K
11:01 43.66 43.66 43.65 43.65 3.5K
11:03 43.65 43.65 43.65 43.65 0.9K
11:04 43.64 43.64 43.64 43.64 0.5K
11:05 43.64 43.64 43.64 43.64 1.5K
11:07 43.64 43.65 43.64 43.65 3.9K
11:08 43.66 43.67 43.66 43.67 1.8K
11:09 43.67 43.67 43.67 43.67 0.9K
11:10 43.69 43.69 43.69 43.69 0.7K
11:11 43.67 43.68 43.67 43.68 3.3K
11:12 43.68 43.68 43.68 43.68 1.5K
11:13 43.68 43.68 43.68 43.68 0.4K
11:14 43.69 43.69 43.69 43.69 2.1K
11:15 43.72 43.72 43.72 43.72 0.8K
11:16 43.71 43.71 43.71 43.71 1.6K
11:17 43.72 43.72 43.72 43.72 0.8K
11:18 43.74 43.74 43.74 43.74 1.1K
11:19 43.74 43.74 43.74 43.74 1.2K
11:20 43.74 43.74 43.72 43.72 2.1K
11:21 43.73 43.74 43.73 43.74 0.7K
11:22 43.74 43.74 43.74 43.74 0.9K
11:23 43.75 43.75 43.75 43.75 1.1K
11:24 43.76 43.76 43.76 43.76 1.3K
11:25 43.77 43.77 43.77 43.77 0.5K
11:26 43.78 43.81 43.78 43.78 3.7K
11:28 43.79 43.79 43.79 43.79 1.2K
11:30 43.78 43.79 43.78 43.79 1.6K
11:31 43.80 43.80 43.80 43.80 1.1K
11:32 43.80 43.81 43.80 43.81 1.3K
11:33 43.81 43.81 43.81 43.81 0.6K
11:34 43.80 43.80 43.78 43.78 5.4K
11:35 43.79 43.81 43.79 43.81 1.3K
11:36 43.82 43.82 43.82 43.82 0.9K
11:37 43.83 43.83 43.83 43.83 0.8K
11:39 43.83 43.83 43.82 43.82 2.5K
11:40 43.82 43.84 43.82 43.84 3.0K
11:41 43.81 43.82 43.81 43.82 1.2K
11:42 43.82 43.82 43.82 43.82 0.5K
11:43 43.82 43.82 43.81 43.81 1.4K
11:44 43.80 43.80 43.79 43.79 2.1K
11:45 43.77 43.77 43.72 43.73 16.0K
11:46 43.73 43.73 43.73 43.73 0.9K
11:47 43.76 43.80 43.76 43.80 1.6K
11:48 43.80 43.81 43.80 43.81 0.7K
11:49 43.80 43.82 43.80 43.80 2.0K
11:50 43.80 43.80 43.80 43.80 2.3K
11:53 43.77 43.77 43.77 43.77 0.8K
11:54 43.77 43.77 43.77 43.77 0.5K
11:55 43.77 43.77 43.77 43.77 0.2K
11:56 43.76 43.76 43.76 43.76 2.9K
11:58 43.77 43.77 43.77 43.77 0.4K
11:59 43.77 43.77 43.77 43.77 2.1K
12:00 43.75 43.75 43.75 43.75 4.1K
12:02 43.76 43.76 43.75 43.75 3.1K
12:03 43.77 43.77 43.77 43.77 0.2K
12:04 43.75 43.75 43.74 43.74 2.9K
12:05 43.74 43.74 43.74 43.74 1.3K
12:06 43.72 43.72 43.72 43.72 0.7K
12:07 43.73 43.74 43.73 43.74 1.8K
12:08 43.74 43.76 43.74 43.76 1.6K
12:11 43.76 43.76 43.76 43.76 1.1K
12:12 43.76 43.76 43.76 43.76 1.0K
12:13 43.75 43.75 43.75 43.75 1.6K
12:16 43.75 43.75 43.74 43.74 3.8K
12:17 43.74 43.74 43.74 43.74 0.6K
12:18 43.73 43.73 43.73 43.73 1.7K
12:19 43.73 43.73 43.73 43.73 0.4K
12:20 43.73 43.73 43.73 43.73 0.4K
12:21 43.73 43.73 43.73 43.73 0.9K
12:22 43.73 43.73 43.73 43.73 2.3K
12:23 43.72 43.72 43.72 43.72 1.7K
12:24 43.72 43.73 43.72 43.73 1.3K
12:25 43.74 43.74 43.74 43.74 0.6K
12:26 43.76 43.76 43.76 43.76 1.0K
12:27 43.75 43.75 43.75 43.75 0.2K
12:28 43.76 43.76 43.76 43.76 0.9K
12:29 43.76 43.76 43.76 43.76 1.6K
12:30 43.75 43.75 43.75 43.75 1.3K
12:32 43.74 43.74 43.74 43.74 2.0K
12:33 43.74 43.74 43.74 43.74 0.2K
12:34 43.74 43.74 43.74 43.74 0.4K
12:35 43.74 43.74 43.74 43.74 0.3K
12:36 43.74 43.74 43.74 43.74 1.6K
12:37 43.75 43.75 43.75 43.75 0.4K
12:38 43.74 43.74 43.74 43.74 0.4K
12:39 43.75 43.75 43.75 43.75 1.1K
12:40 43.77 43.78 43.77 43.78 1.9K
12:41 43.78 43.78 43.78 43.78 1.0K
12:42 43.78 43.78 43.78 43.78 0.5K
12:43 43.76 43.76 43.76 43.76 4.1K
12:44 43.79 43.79 43.79 43.79 0.6K
12:45 43.79 43.79 43.79 43.79 0.8K
12:46 43.79 43.79 43.78 43.78 2.0K
12:47 43.78 43.79 43.78 43.79 1.0K
12:48 43.79 43.79 43.79 43.79 0.2K
12:49 43.79 43.79 43.79 43.79 0.2K
12:50 43.79 43.80 43.79 43.80 1.4K
12:51 43.80 43.80 43.80 43.80 1.0K
12:52 43.82 43.82 43.82 43.82 1.5K
12:54 43.83 43.83 43.83 43.83 1.1K
12:55 43.83 43.83 43.81 43.81 3.0K
12:56 43.82 43.82 43.82 43.82 1.1K
12:57 43.82 43.82 43.81 43.81 3.3K
13:00 43.79 43.79 43.78 43.79 6.4K
13:01 43.79 43.79 43.79 43.79 1.3K
13:03 43.82 43.82 43.82 43.82 0.7K
13:04 43.82 43.82 43.82 43.82 1.4K
13:05 43.82 43.82 43.82 43.82 1.8K
13:06 43.84 43.84 43.83 43.83 3.4K
13:08 43.82 43.82 43.82 43.82 1.0K
13:09 43.82 43.82 43.81 43.81 0.9K
13:10 43.78 43.78 43.76 43.76 13.2K
13:11 43.76 43.76 43.76 43.76 3.3K
13:13 43.77 43.77 43.77 43.77 1.1K
13:14 43.77 43.77 43.77 43.77 0.3K
13:15 43.78 43.78 43.78 43.78 2.0K
13:16 43.79 43.79 43.79 43.79 0.1K
13:17 43.79 43.79 43.79 43.79 1.1K
13:18 43.78 43.78 43.78 43.78 0.8K
13:19 43.76 43.76 43.76 43.76 1.8K
13:20 43.76 43.76 43.76 43.76 0.6K
13:21 43.75 43.75 43.75 43.75 3.5K
13:22 43.76 43.76 43.76 43.76 0.4K
13:23 43.77 43.77 43.77 43.77 0.8K
13:24 43.80 43.80 43.80 43.80 0.9K
13:25 43.80 43.80 43.80 43.80 0.4K
13:26 43.80 43.80 43.80 43.80 0.5K
13:27 43.80 43.80 43.80 43.80 0.3K
13:28 43.80 43.80 43.79 43.80 1.4K
13:29 43.80 43.80 43.80 43.80 1.1K
13:30 43.82 43.82 43.82 43.82 0.4K
13:31 43.83 43.83 43.83 43.83 0.8K
13:32 43.83 43.83 43.83 43.83 0.7K
13:33 43.83 43.84 43.83 43.84 0.7K
13:34 43.84 43.84 43.84 43.84 1.5K
13:35 43.86 43.86 43.86 43.86 0.9K
13:36 43.86 43.88 43.86 43.87 3.4K
13:37 43.87 43.88 43.87 43.88 2.6K
13:38 43.87 43.87 43.86 43.86 1.5K
13:39 43.86 43.86 43.85 43.85 1.8K
13:40 43.85 43.85 43.85 43.85 1.2K
13:43 43.85 43.85 43.84 43.84 3.3K
13:44 43.84 43.84 43.84 43.84 1.4K
13:45 43.86 43.86 43.85 43.85 0.4K
13:46 43.84 43.84 43.84 43.84 1.0K
13:47 43.84 43.84 43.83 43.84 7.4K
13:48 43.85 43.85 43.85 43.85 7.7K
13:49 43.84 43.84 43.84 43.84 0.7K
13:51 43.81 43.82 43.81 43.82 13.4K
13:52 43.83 43.86 43.83 43.86 1.0K
13:53 43.86 43.87 43.86 43.87 1.1K
13:54 43.86 43.86 43.86 43.86 2.0K
13:56 43.87 43.87 43.86 43.86 0.4K
13:57 43.87 43.87 43.87 43.87 1.2K
13:58 43.89 43.89 43.89 43.89 0.7K
13:59 43.90 43.90 43.90 43.90 0.4K
14:00 43.90 43.90 43.90 43.90 0.4K
14:01 43.90 43.90 43.90 43.90 1.0K
14:02 43.90 43.90 43.90 43.90 0.9K
14:03 43.90 43.90 43.89 43.89 3.4K
14:04 43.89 43.89 43.89 43.89 1.6K
14:05 43.90 43.90 43.90 43.90 1.5K
14:07 43.90 43.91 43.90 43.91 1.2K
14:08 43.90 43.90 43.90 43.90 0.2K
14:09 43.90 43.91 43.90 43.90 0.9K
14:10 43.91 43.92 43.91 43.91 3.5K
14:12 43.91 43.93 43.91 43.93 2.6K
14:13 43.93 43.93 43.93 43.93 1.2K
14:14 43.93 43.93 43.92 43.92 2.1K
14:15 43.92 43.92 43.92 43.92 0.8K
14:16 43.92 43.92 43.91 43.91 1.7K
14:17 43.91 43.91 43.91 43.91 0.8K
14:19 43.91 43.91 43.90 43.90 3.7K
14:20 43.91 43.91 43.90 43.90 2.6K
14:21 43.88 43.88 43.88 43.88 4.1K
14:22 43.88 43.88 43.88 43.88 1.1K
14:23 43.90 43.90 43.90 43.90 3.2K
14:24 43.91 43.91 43.91 43.91 1.0K
14:25 43.90 43.90 43.90 43.90 0.7K
14:27 43.90 43.91 43.90 43.91 0.5K
14:28 43.90 43.91 43.90 43.90 2.1K
14:29 43.90 43.90 43.89 43.89 3.9K
14:30 43.89 43.89 43.89 43.89 0.4K
14:31 43.89 43.90 43.89 43.90 3.2K
14:32 43.90 43.92 43.90 43.92 2.7K
14:33 43.91 43.91 43.91 43.91 0.4K
14:34 43.90 43.90 43.90 43.90 1.8K
14:35 43.89 43.89 43.88 43.88 4.6K
14:36 43.88 43.88 43.88 43.88 0.8K
14:37 43.88 43.88 43.88 43.88 1.0K
14:38 43.88 43.88 43.88 43.88 0.7K
14:39 43.87 43.88 43.87 43.88 0.8K
14:40 43.88 43.88 43.86 43.86 3.4K
14:41 43.86 43.86 43.85 43.86 0.8K
14:42 43.86 43.86 43.86 43.86 3.8K
14:43 43.86 43.86 43.86 43.86 1.2K
14:44 43.86 43.86 43.86 43.86 0.8K
14:45 43.86 43.87 43.86 43.87 2.8K
14:46 43.88 43.88 43.88 43.88 1.1K
14:47 43.89 43.89 43.89 43.89 1.4K
14:48 43.89 43.89 43.89 43.89 0.5K
14:49 43.89 43.89 43.89 43.89 1.3K
14:50 43.89 43.89 43.88 43.88 2.5K
14:51 43.86 43.86 43.86 43.86 2.4K
14:52 43.86 43.86 43.86 43.86 0.5K
14:53 43.86 43.87 43.85 43.85 2.1K
14:54 43.85 43.85 43.85 43.85 0.4K
14:55 43.84 43.84 43.82 43.82 3.2K
14:56 43.83 43.83 43.83 43.83 0.6K
14:57 43.83 43.85 43.83 43.85 3.5K
14:58 43.85 43.85 43.83 43.83 2.2K
14:59 43.82 43.82 43.82 43.82 0.4K
15:00 43.82 43.82 43.80 43.80 2.7K
15:01 43.80 43.80 43.79 43.79 1.0K
15:02 43.79 43.81 43.79 43.81 2.4K
15:03 43.81 43.82 43.81 43.82 1.3K
15:05 43.81 43.81 43.81 43.81 0.4K
15:06 43.82 43.82 43.81 43.81 3.2K
15:08 43.81 43.81 43.80 43.81 3.2K
15:09 43.82 43.84 43.82 43.84 1.8K
15:10 43.84 43.85 43.84 43.85 2.5K
15:11 43.86 43.86 43.84 43.84 3.3K
15:12 43.84 43.84 43.84 43.84 0.7K
15:13 43.83 43.83 43.83 43.83 2.4K
15:14 43.82 43.82 43.82 43.82 0.5K
15:15 43.82 43.82 43.82 43.82 0.6K
15:16 43.82 43.82 43.82 43.82 0.5K
15:17 43.82 43.82 43.82 43.82 0.7K
15:18 43.81 43.82 43.81 43.82 2.5K
15:19 43.82 43.82 43.79 43.80 7.9K
15:20 43.79 43.81 43.79 43.81 3.7K
15:21 43.82 43.82 43.82 43.82 1.1K
15:22 43.83 43.83 43.83 43.83 2.7K
15:23 43.83 43.83 43.81 43.81 3.4K
15:25 43.82 43.82 43.81 43.81 5.0K
15:26 43.82 43.82 43.80 43.81 3.4K
15:27 43.81 43.82 43.81 43.82 4.1K
15:28 43.83 43.83 43.83 43.83 0.6K
15:29 43.83 43.83 43.83 43.83 1.1K
15:30 43.83 43.83 43.82 43.82 3.1K
15:31 43.81 43.81 43.81 43.81 3.2K
15:32 43.81 43.81 43.81 43.81 2.8K
15:33 43.81 43.81 43.81 43.81 1.5K
15:34 43.81 43.81 43.80 43.80 5.2K
15:35 43.79 43.79 43.79 43.79 0.8K
15:36 43.78 43.79 43.78 43.79 1.6K
15:37 43.79 43.79 43.79 43.79 1.1K
15:38 43.79 43.80 43.79 43.79 8.6K
15:39 43.79 43.79 43.79 43.79 1.6K
15:40 43.78 43.78 43.78 43.78 3.7K
15:41 43.78 43.78 43.78 43.78 1.0K
15:42 43.78 43.79 43.78 43.79 3.4K
15:43 43.79 43.79 43.78 43.78 3.7K
15:44 43.78 43.79 43.78 43.79 4.1K
15:45 43.78 43.78 43.78 43.78 3.4K
15:46 43.78 43.78 43.78 43.78 2.5K
15:47 43.78 43.78 43.76 43.76 19.0K
15:48 43.77 43.77 43.76 43.76 3.4K
15:49 43.76 43.77 43.76 43.77 10.7K
15:50 43.76 43.79 43.76 43.79 7.9K
15:51 43.80 43.81 43.79 43.80 7.4K
15:52 43.80 43.80 43.80 43.80 3.5K
15:53 43.79 43.79 43.79 43.79 5.2K
15:54 43.79 43.84 43.79 43.84 10.7K
15:55 43.85 43.86 43.83 43.83 27.8K
15:56 43.83 43.83 43.81 43.81 10.0K
15:57 43.81 43.81 43.78 43.78 15.9K
15:58 43.80 43.81 43.80 43.80 24.6K
15:59 43.80 43.82 43.79 43.79 247.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available