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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.26 38.57 38.18 38.38 0.6M
2021-12-30 38.13 38.39 37.98 38.25 0.6M
2021-12-29 37.87 38.21 37.74 38.12 0.7M
2021-12-28 37.53 37.85 37.53 37.83 0.4M
2021-12-27 37.20 37.51 36.96 37.51 0.6M
2021-12-23 37.32 37.46 37.05 37.21 1.3M
2021-12-22 36.93 37.26 36.90 37.20 0.8M
2021-12-21 37.15 37.45 36.79 36.98 1.0M
2021-12-20 36.59 36.99 35.91 36.91 1.1M
2021-12-17 37.03 37.25 36.70 36.86 3.1M
2021-12-16 37.02 37.62 36.85 37.04 1.7M
2021-12-15 36.65 37.07 36.57 37.04 1.3M
2021-12-14 36.27 36.62 36.25 36.31 1.1M
2021-12-13 35.79 36.68 35.76 36.33 1.1M
2021-12-10 36.05 36.23 35.75 35.93 0.9M
2021-12-09 36.03 36.16 35.69 35.83 0.9M
2021-12-08 36.00 36.37 35.99 36.07 1.7M
2021-12-07 35.76 36.32 35.53 36.05 1.9M
2021-12-06 36.38 36.80 36.14 36.65 1.7M
2021-12-03 35.38 35.97 35.35 35.94 1.3M
2021-12-02 34.61 35.48 34.61 35.19 1.1M
2021-12-01 34.71 35.33 34.51 34.52 1.3M
2021-11-30 34.90 35.04 34.30 34.32 1.8M
2021-11-29 34.75 35.33 34.52 35.10 1.1M
2021-11-26 35.02 35.13 34.47 34.56 0.5M
2021-11-24 35.41 35.53 35.31 35.40 0.6M
2021-11-23 35.45 35.59 35.26 35.45 0.6M
2021-11-22 35.15 35.55 34.99 35.43 0.7M
2021-11-19 34.64 35.24 34.54 35.11 1.0M
2021-11-18 34.81 34.93 34.36 34.64 0.7M
2021-11-17 34.61 34.92 34.56 34.84 0.7M
2021-11-16 35.30 35.36 34.76 34.81 1.0M
2021-11-15 34.66 34.96 34.38 34.95 0.7M
2021-11-12 34.34 34.53 34.22 34.44 0.8M
2021-11-11 34.31 34.46 34.15 34.38 0.7M
2021-11-10 34.13 34.38 34.07 34.31 0.4M
2021-11-09 34.06 34.20 33.92 34.11 0.7M
2021-11-08 34.67 34.67 33.79 34.00 0.8M
2021-11-05 34.45 34.96 34.35 34.60 0.7M
2021-11-04 34.41 34.60 33.98 34.16 0.9M
2021-11-03 34.47 34.84 34.42 34.59 0.8M
2021-11-02 34.70 34.70 34.36 34.48 0.8M
2021-11-01 34.24 34.78 34.05 34.67 1.1M
2021-10-29 34.05 34.46 33.92 34.07 1.5M
2021-10-28 33.95 34.20 33.88 34.07 0.6M
2021-10-27 34.32 34.37 34.02 34.05 0.8M
2021-10-26 34.34 34.54 34.08 34.26 0.7M
2021-10-25 34.25 34.36 33.90 34.25 0.6M
2021-10-22 33.89 34.27 33.74 34.22 0.7M
2021-10-21 33.85 34.00 33.71 33.80 0.8M
2021-10-20 33.65 34.19 33.57 34.03 0.5M
2021-10-19 33.52 33.81 33.48 33.60 0.6M
2021-10-18 33.52 33.56 33.19 33.39 1.0M
2021-10-15 33.85 34.26 33.65 33.75 1.8M
2021-10-14 33.15 33.76 33.09 33.75 1.0M
2021-10-13 32.65 33.19 32.49 33.04 1.0M
2021-10-12 32.80 32.98 32.52 32.69 0.8M
2021-10-11 33.01 33.21 32.65 32.76 1.0M
2021-10-08 33.21 33.24 33.02 33.06 0.5M
2021-10-07 33.68 33.99 33.48 33.59 0.9M
2021-10-06 33.22 33.69 32.79 33.68 1.0M
2021-10-05 33.70 33.88 33.27 33.40 1.0M
2021-10-04 33.00 33.81 33.00 33.64 1.0M
2021-10-01 33.10 33.33 32.81 33.00 1.1M
2021-09-30 33.80 33.80 32.93 32.96 1.7M
2021-09-29 32.94 33.71 32.86 33.53 1.4M
2021-09-28 33.37 33.56 32.89 32.94 0.9M
2021-09-27 33.80 34.07 33.35 33.41 0.9M
2021-09-24 33.70 34.00 33.65 33.67 1.0M
2021-09-23 33.56 34.00 33.49 33.71 1.8M
2021-09-22 33.47 33.82 33.21 33.55 1.6M
2021-09-21 33.71 34.01 33.20 33.24 0.9M
2021-09-20 33.37 33.85 33.22 33.56 1.1M
2021-09-17 34.07 34.23 33.66 33.74 3.0M
2021-09-16 34.61 34.72 34.03 34.09 1.3M
2021-09-15 34.56 35.00 34.51 34.72 1.4M
2021-09-14 35.24 35.32 34.53 34.67 1.1M
2021-09-13 35.25 35.39 34.95 35.15 0.8M
2021-09-10 35.57 35.58 35.08 35.09 0.8M
2021-09-09 35.66 35.79 35.50 35.50 0.7M
2021-09-08 35.22 35.87 35.03 35.71 0.7M
2021-09-07 35.55 35.69 35.16 35.23 0.9M
2021-09-03 35.97 35.97 35.63 35.67 0.8M
2021-09-02 35.73 36.05 35.71 35.96 0.8M
2021-09-01 35.45 35.89 35.30 35.73 1.1M
2021-08-31 35.46 35.70 35.31 35.41 1.1M
2021-08-30 35.61 35.68 35.41 35.49 0.7M
2021-08-27 35.53 35.86 35.52 35.57 0.7M
2021-08-26 35.77 35.82 35.50 35.50 0.8M
2021-08-25 35.31 35.92 35.21 35.69 1.0M
2021-08-24 35.63 35.63 35.27 35.44 0.7M
2021-08-23 36.00 36.00 35.49 35.51 0.7M
2021-08-20 35.25 35.94 35.04 35.88 1.0M
2021-08-19 35.44 35.93 35.38 35.39 0.9M
2021-08-18 35.93 36.00 35.58 35.66 0.6M
2021-08-17 35.74 35.97 35.55 35.95 0.6M
2021-08-16 36.26 36.55 35.89 35.90 0.9M
2021-08-13 36.05 36.33 35.94 36.29 0.7M
2021-08-12 36.41 36.74 35.99 36.07 1.2M
2021-08-11 35.42 35.65 35.19 35.64 1.1M
2021-08-10 35.24 35.40 34.88 35.22 0.8M
2021-08-09 35.10 35.29 34.94 35.21 1.1M
2021-08-06 34.45 35.40 34.30 35.04 1.3M
2021-08-05 34.18 34.48 33.93 34.47 1.1M
2021-08-04 34.16 34.24 33.77 34.10 1.0M
2021-08-03 34.08 34.40 33.87 34.34 1.5M
2021-08-02 33.91 34.30 33.83 34.06 1.2M
2021-07-30 33.99 34.36 33.69 33.75 1.4M
2021-07-29 34.02 34.11 33.84 34.04 1.2M
2021-07-28 34.35 34.37 33.75 33.96 1.0M
2021-07-27 33.64 34.42 33.49 34.22 0.9M
2021-07-26 33.66 33.88 33.55 33.73 0.9M
2021-07-23 33.21 33.73 33.20 33.63 1.3M
2021-07-22 33.45 33.52 33.09 33.21 0.8M
2021-07-21 34.00 34.08 33.44 33.45 1.2M
2021-07-20 33.32 34.09 33.30 33.89 1.4M
2021-07-19 34.00 34.16 32.93 33.32 1.5M
2021-07-16 34.01 34.42 33.98 34.23 1.0M
2021-07-15 33.31 34.04 33.28 34.00 1.3M
2021-07-14 33.34 33.64 33.25 33.47 1.1M
2021-07-13 33.94 33.94 33.26 33.30 1.0M
2021-07-12 33.73 34.00 33.55 33.95 0.7M
2021-07-09 33.80 33.96 33.49 33.93 1.6M
2021-07-08 33.81 34.17 33.72 33.97 1.5M
2021-07-07 33.94 34.22 33.67 34.10 1.7M
2021-07-06 34.24 34.29 33.54 33.97 1.5M
2021-07-02 34.11 34.24 33.83 34.23 1.1M
2021-07-01 33.79 34.15 33.53 33.98 1.2M
2021-06-30 33.60 33.82 33.44 33.65 1.1M
2021-06-29 34.05 34.44 33.58 33.68 1.0M
2021-06-28 34.32 34.43 34.07 34.17 0.9M
2021-06-25 33.74 34.40 33.63 34.38 2.2M
2021-06-24 33.91 33.93 33.46 33.77 1.3M
2021-06-23 34.01 34.06 33.67 33.83 1.9M
2021-06-22 34.19 34.34 34.00 34.03 1.6M
2021-06-21 33.47 34.52 33.40 34.32 2.3M
2021-06-18 34.33 34.38 33.42 33.43 2.4M
2021-06-17 34.74 35.08 34.51 34.52 2.1M
2021-06-16 35.27 35.40 34.73 34.78 1.9M
2021-06-15 35.22 35.38 35.05 35.19 1.3M
2021-06-14 35.35 35.45 35.10 35.26 1.4M
2021-06-11 35.30 35.46 34.98 35.45 2.0M
2021-06-10 34.57 34.97 34.38 34.89 1.2M
2021-06-09 34.14 34.52 33.94 34.48 1.1M
2021-06-08 34.29 34.29 33.81 34.04 1.4M
2021-06-07 34.35 34.43 34.05 34.23 1.7M
2021-06-04 34.30 34.36 33.96 34.33 1.5M
2021-06-03 33.76 34.32 33.71 34.24 2.2M
2021-06-02 34.27 34.38 33.90 34.04 2.2M
2021-06-01 34.68 34.68 33.91 34.25 2.0M
2021-05-28 34.72 34.89 34.20 34.50 2.5M
2021-05-27 34.50 34.73 34.21 34.57 20.0M
2021-05-26 34.00 34.44 33.46 34.36 3.4M
2021-05-25 34.25 34.25 33.70 33.73 3.1M
2021-05-24 33.85 34.03 33.50 33.91 2.4M
2021-05-21 33.72 33.92 33.29 33.70 1.9M
2021-05-20 33.58 33.84 33.50 33.58 2.0M
2021-05-19 33.26 33.87 32.89 33.58 2.7M
2021-05-18 33.54 33.71 33.06 33.53 3.3M
2021-05-17 34.30 34.39 33.69 33.79 2.0M
2021-05-14 33.95 34.73 33.94 34.40 1.9M
2021-05-13 32.88 33.89 32.79 33.84 2.3M
2021-05-12 33.21 33.39 32.74 32.93 2.5M
2021-05-11 34.00 34.05 33.17 33.42 2.0M
2021-05-10 34.04 34.37 33.90 34.08 1.9M
2021-05-07 33.90 34.18 33.55 33.93 2.9M
2021-05-06 33.45 34.38 33.23 34.02 2.4M
2021-05-05 33.39 33.50 32.86 33.42 1.7M
2021-05-04 33.48 33.50 33.11 33.41 1.3M
2021-05-03 33.63 33.89 33.40 33.49 1.3M
2021-04-30 33.72 33.86 33.47 33.56 1.5M
2021-04-29 33.23 34.03 33.14 33.72 2.0M
2021-04-28 32.66 33.28 32.64 33.20 2.3M
2021-04-27 33.05 33.05 32.53 32.63 1.2M
2021-04-26 33.10 33.15 32.84 33.04 0.9M
2021-04-23 33.06 33.06 32.74 32.95 0.9M
2021-04-22 33.39 33.39 32.93 32.94 0.9M
2021-04-21 33.56 33.75 33.28 33.28 1.1M
2021-04-20 33.55 33.90 33.44 33.64 1.3M
2021-04-19 33.62 33.77 33.46 33.56 1.3M
2021-04-16 33.50 33.70 33.42 33.47 0.9M
2021-04-15 32.84 33.42 32.84 33.40 1.2M
2021-04-14 32.59 33.02 32.52 32.86 1.1M
2021-04-13 32.24 32.71 32.15 32.63 1.1M
2021-04-12 32.29 32.64 32.21 32.39 1.1M
2021-04-09 32.19 32.39 32.10 32.20 1.2M
2021-04-08 32.98 33.05 32.63 32.66 1.2M
2021-04-07 32.80 33.05 32.74 32.99 0.9M
2021-04-06 32.72 32.89 32.50 32.70 0.8M
2021-04-05 32.78 33.26 32.62 32.83 1.0M
2021-04-01 32.33 32.61 32.22 32.61 0.8M
2021-03-31 32.46 32.50 32.20 32.36 1.0M
2021-03-30 32.76 32.76 32.16 32.45 0.7M
2021-03-29 32.28 32.94 32.26 32.78 1.2M
2021-03-26 32.37 32.47 32.11 32.40 0.8M
2021-03-25 32.00 32.41 31.59 32.25 1.2M
2021-03-24 31.95 32.34 31.83 32.02 1.4M
2021-03-23 32.34 32.34 31.83 32.01 1.2M
2021-03-22 31.97 32.12 31.74 32.08 1.7M
2021-03-19 32.50 32.72 31.88 32.28 3.1M
2021-03-18 32.42 32.67 32.22 32.49 1.3M
2021-03-17 32.93 33.06 32.33 32.40 1.5M
2021-03-16 32.82 33.18 32.68 33.02 1.4M
2021-03-15 32.07 33.15 32.03 33.15 2.1M
2021-03-12 31.57 31.95 31.46 31.81 1.4M
2021-03-11 31.80 32.35 31.33 31.35 1.4M
2021-03-10 31.68 32.34 31.51 32.13 2.0M
2021-03-09 32.00 32.19 31.74 31.79 2.3M
2021-03-08 31.72 32.16 31.34 32.07 1.5M
2021-03-05 30.94 31.80 30.78 31.74 1.2M
2021-03-04 30.34 31.11 30.17 30.76 1.5M
2021-03-03 29.81 30.16 29.55 30.09 2.2M
2021-03-02 29.58 29.93 29.34 29.76 1.0M
2021-03-01 29.79 30.33 29.54 29.59 1.3M
2021-02-26 29.61 29.90 29.18 29.27 2.4M
2021-02-25 30.90 31.31 29.38 29.61 3.1M
2021-02-24 31.49 31.57 31.07 31.16 1.2M
2021-02-23 31.41 31.50 31.08 31.40 0.8M
2021-02-22 32.00 32.05 30.88 31.10 1.1M
2021-02-19 31.80 32.02 31.66 31.92 1.1M
2021-02-18 31.67 32.02 31.64 31.75 1.0M
2021-02-17 31.87 31.93 31.56 31.76 0.8M
2021-02-16 31.61 31.76 31.39 31.63 0.6M
2021-02-12 31.57 31.79 31.36 31.54 0.6M
2021-02-11 31.76 32.09 31.51 31.66 0.8M
2021-02-10 31.20 31.78 31.12 31.70 1.0M
2021-02-09 31.08 31.18 30.83 30.93 0.8M
2021-02-08 31.48 31.53 31.00 31.02 0.8M
2021-02-05 31.68 31.68 31.23 31.43 1.0M
2021-02-04 30.90 31.41 30.72 31.38 1.1M
2021-02-03 31.05 31.15 30.57 30.81 0.9M
2021-02-02 31.06 31.53 30.81 31.24 1.0M
2021-02-01 30.59 31.08 30.42 30.81 1.0M
2021-01-29 30.91 31.15 30.23 30.52 2.4M
2021-01-28 30.98 31.55 30.85 30.96 1.0M
2021-01-27 31.27 31.74 30.70 30.72 1.7M
2021-01-26 31.96 32.07 31.28 31.57 1.1M
2021-01-25 31.18 31.98 30.95 31.82 1.3M
2021-01-22 31.06 31.37 30.71 31.36 1.1M
2021-01-21 31.27 31.56 31.16 31.30 1.1M
2021-01-20 31.06 31.45 30.92 31.36 1.5M
2021-01-19 31.47 31.52 31.01 31.09 0.7M
2021-01-15 30.61 31.44 30.31 31.30 1.7M
2021-01-14 31.04 31.25 30.69 30.72 1.0M
2021-01-13 30.79 31.29 30.59 31.15 1.8M
2021-01-12 31.60 31.75 31.05 31.16 1.7M
2021-01-11 31.81 32.04 31.17 31.63 1.2M
2021-01-08 31.86 32.25 31.65 32.07 2.2M
2021-01-07 32.89 33.05 32.05 32.20 1.8M
2021-01-06 32.35 33.10 32.35 32.92 1.2M
2021-01-05 31.89 32.13 31.55 31.96 1.7M
2021-01-04 32.00 32.08 31.37 31.94 2.2M