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
2022-12-30 40.17 40.19 39.23 39.55 0.8M
2022-12-29 39.98 40.50 39.85 40.22 0.6M
2022-12-28 40.41 40.49 39.85 39.89 0.6M
2022-12-27 40.09 40.34 39.90 40.28 0.6M
2022-12-23 39.50 40.04 39.50 40.02 0.5M
2022-12-22 39.69 39.89 38.93 39.57 0.6M
2022-12-21 39.24 39.91 39.14 39.89 1.3M
2022-12-20 39.00 39.25 38.79 39.02 0.8M
2022-12-19 39.48 39.79 38.89 39.10 0.8M
2022-12-16 39.65 39.84 38.93 39.50 3.5M
2022-12-15 40.26 40.44 39.79 39.98 0.8M
2022-12-14 40.18 40.91 40.10 40.53 1.1M
2022-12-13 40.35 41.00 39.78 40.12 1.8M
2022-12-12 40.24 40.25 39.69 40.21 1.3M
2022-12-09 39.82 40.32 39.75 39.95 0.8M
2022-12-08 39.41 40.10 39.34 40.03 1.5M
2022-12-07 39.71 40.27 39.38 39.49 1.4M
2022-12-06 39.41 39.90 39.36 39.90 1.3M
2022-12-05 39.15 39.67 39.07 39.50 0.9M
2022-12-02 39.39 39.85 39.28 39.64 1.1M
2022-12-01 40.80 40.93 39.69 39.86 1.1M
2022-11-30 39.56 40.49 39.34 40.46 1.6M
2022-11-29 39.63 39.84 39.30 39.70 0.8M
2022-11-28 39.62 40.02 39.43 39.75 0.7M
2022-11-25 39.95 40.21 39.82 39.98 0.4M
2022-11-23 39.44 39.74 39.15 39.69 1.1M
2022-11-22 39.33 39.73 39.19 39.55 1.2M
2022-11-21 39.23 39.49 38.88 39.07 1.4M
2022-11-18 38.88 39.28 38.58 39.24 0.9M
2022-11-17 38.32 38.51 38.03 38.42 1.1M
2022-11-16 38.30 38.91 38.25 38.77 1.2M
2022-11-15 38.47 38.78 38.03 38.26 1.2M
2022-11-14 38.38 38.62 38.08 38.12 1.0M
2022-11-11 38.58 38.58 37.86 38.40 1.1M
2022-11-10 37.99 38.61 37.40 38.56 1.2M
2022-11-09 36.99 37.58 36.93 37.11 1.3M
2022-11-08 36.85 37.47 36.64 37.25 1.1M
2022-11-07 37.67 37.68 36.33 36.71 2.2M
2022-11-04 37.23 37.62 36.88 37.54 1.6M
2022-11-03 37.11 37.33 35.85 37.07 2.0M
2022-11-02 36.70 37.49 36.35 36.42 1.1M
2022-11-01 36.80 37.14 36.55 36.92 1.1M
2022-10-31 36.72 36.93 36.46 36.63 1.0M
2022-10-28 36.19 36.96 36.04 36.91 1.0M
2022-10-27 36.32 36.58 35.91 36.00 1.0M
2022-10-26 36.17 36.47 35.91 35.95 1.4M
2022-10-25 35.00 36.10 34.95 35.96 1.0M
2022-10-24 35.20 35.37 34.62 35.03 1.3M
2022-10-21 34.53 35.16 34.31 34.97 1.0M
2022-10-20 34.85 34.95 34.14 34.36 1.0M
2022-10-19 34.65 35.12 34.55 34.82 1.0M
2022-10-18 35.05 35.47 34.82 35.13 1.4M
2022-10-17 34.17 35.13 34.16 34.59 1.2M
2022-10-14 34.73 35.01 33.62 33.76 1.3M
2022-10-13 33.61 34.65 33.28 34.50 1.6M
2022-10-12 34.63 34.65 33.96 33.98 1.1M
2022-10-11 34.78 35.12 34.50 34.73 1.7M
2022-10-10 34.58 35.25 34.57 34.83 1.4M
2022-10-07 35.50 35.55 34.25 34.44 1.7M
2022-10-06 37.37 37.44 35.84 35.91 1.3M
2022-10-05 37.89 37.93 37.09 37.47 1.1M
2022-10-04 37.34 38.38 37.34 38.37 1.2M
2022-10-03 37.14 37.90 36.80 37.38 1.4M
2022-09-30 37.64 37.76 36.37 36.46 1.8M
2022-09-29 38.67 38.93 37.03 37.42 1.8M
2022-09-28 38.63 39.17 38.31 38.83 1.3M
2022-09-27 39.27 39.34 38.02 38.15 1.1M
2022-09-26 39.76 39.86 38.58 38.96 1.0M
2022-09-23 40.14 40.34 39.48 39.92 1.1M
2022-09-22 40.56 40.81 40.21 40.62 0.8M
2022-09-21 41.39 41.66 40.65 40.65 0.8M
2022-09-20 41.22 41.28 40.56 41.02 0.9M
2022-09-19 40.73 41.52 40.54 41.50 1.1M
2022-09-16 40.87 41.03 40.56 40.91 2.3M
2022-09-15 41.55 41.55 40.88 40.90 1.2M
2022-09-14 41.22 41.86 41.18 41.77 1.0M
2022-09-13 41.68 41.88 40.92 41.16 0.8M
2022-09-12 41.84 42.28 41.75 42.07 0.8M
2022-09-09 41.75 42.22 41.48 41.85 1.1M
2022-09-08 41.41 41.61 41.21 41.49 1.1M
2022-09-07 40.71 41.60 40.71 41.53 1.1M
2022-09-06 40.75 41.03 40.34 40.43 0.9M
2022-09-02 41.05 41.55 40.60 40.66 0.7M
2022-09-01 40.63 41.09 40.26 41.01 0.7M
2022-08-31 40.80 41.08 40.48 40.54 1.0M
2022-08-30 41.50 41.50 40.63 40.76 0.9M
2022-08-29 41.34 41.90 41.07 41.57 0.6M
2022-08-26 42.13 42.18 41.47 41.50 0.8M
2022-08-25 42.00 42.11 41.57 42.11 1.1M
2022-08-24 41.93 41.99 41.44 41.84 1.2M
2022-08-23 42.37 42.37 41.84 41.97 0.6M
2022-08-22 42.56 42.67 42.11 42.20 0.9M
2022-08-19 42.73 42.87 42.64 42.78 0.8M
2022-08-18 42.61 42.91 42.49 42.72 0.8M
2022-08-17 42.50 42.57 42.28 42.45 0.9M
2022-08-16 42.31 42.71 42.31 42.61 1.0M
2022-08-15 42.00 42.73 41.76 42.66 1.1M
2022-08-12 41.47 41.98 41.25 41.96 1.0M
2022-08-11 41.09 41.47 40.82 41.10 1.3M
2022-08-10 41.10 41.28 40.69 41.08 1.6M
2022-08-09 40.65 41.05 40.50 41.02 1.2M
2022-08-08 40.45 40.84 40.23 40.47 0.9M
2022-08-05 40.22 40.37 39.74 40.25 1.2M
2022-08-04 40.13 40.88 40.00 40.13 1.0M
2022-08-03 40.41 40.78 39.81 40.67 1.0M
2022-08-02 40.95 41.06 40.44 40.49 0.8M
2022-08-01 40.84 41.04 40.49 40.99 0.9M
2022-07-29 40.50 41.28 40.47 41.08 1.6M
2022-07-28 39.83 40.57 39.65 40.54 0.8M
2022-07-27 39.39 39.56 39.08 39.48 1.1M
2022-07-26 38.89 39.50 38.89 39.42 0.9M
2022-07-25 38.50 39.14 38.12 38.94 0.7M
2022-07-22 38.47 38.74 38.30 38.56 1.0M
2022-07-21 38.22 38.37 37.82 38.30 1.1M
2022-07-20 39.35 39.35 38.31 38.31 1.3M
2022-07-19 39.32 39.61 39.09 39.41 1.2M
2022-07-18 39.16 39.44 38.95 39.08 1.2M
2022-07-15 39.09 39.35 38.59 39.25 1.0M
2022-07-14 37.98 38.97 37.95 38.89 0.8M
2022-07-13 38.22 38.96 38.22 38.55 1.1M
2022-07-12 38.47 39.24 38.36 38.60 0.8M
2022-07-11 37.99 38.62 37.99 38.54 1.0M
2022-07-08 38.03 38.23 37.64 38.00 1.0M
2022-07-07 38.93 39.09 38.49 38.49 1.7M
2022-07-06 38.69 39.29 38.13 38.82 1.3M
2022-07-05 39.85 39.85 37.88 38.74 1.6M
2022-07-01 38.75 40.08 38.70 40.04 1.1M
2022-06-30 37.93 38.82 37.89 38.56 1.2M
2022-06-29 38.19 38.36 37.86 38.15 1.0M
2022-06-28 38.37 38.72 38.13 38.20 0.9M
2022-06-27 37.49 38.47 37.45 38.19 1.1M
2022-06-24 36.96 37.89 36.84 37.61 2.0M
2022-06-23 35.96 36.97 35.96 36.80 2.4M
2022-06-22 35.10 36.26 35.10 35.93 1.8M
2022-06-21 35.21 35.57 35.09 35.27 1.2M
2022-06-17 35.89 35.89 34.81 35.01 2.3M
2022-06-16 35.75 35.78 34.95 35.20 1.5M
2022-06-15 36.39 36.84 35.84 36.24 1.5M
2022-06-14 37.05 37.24 35.71 36.17 2.0M
2022-06-13 38.75 38.90 36.92 37.04 1.3M
2022-06-10 38.92 39.62 38.90 39.21 1.4M
2022-06-09 40.58 40.63 39.33 39.37 1.3M
2022-06-08 41.02 41.10 40.43 40.47 0.9M
2022-06-07 40.96 41.26 40.72 41.25 1.0M
2022-06-06 41.18 41.42 40.98 41.14 1.1M
2022-06-03 40.99 41.23 40.94 41.00 0.7M
2022-06-02 41.19 41.19 40.24 41.11 0.9M
2022-06-01 41.39 41.39 40.53 41.03 1.2M
2022-05-31 41.54 41.54 40.89 41.30 1.3M
2022-05-27 40.79 41.48 40.79 41.48 1.0M
2022-05-26 41.18 41.24 40.88 41.01 1.1M
2022-05-25 40.65 41.07 40.58 40.92 1.4M
2022-05-24 40.30 40.66 39.68 40.63 1.2M
2022-05-23 40.20 40.46 40.00 40.20 1.1M
2022-05-20 39.79 39.99 39.17 39.87 1.4M
2022-05-19 39.77 39.96 39.27 39.79 1.5M
2022-05-18 40.40 40.55 39.80 39.92 1.3M
2022-05-17 39.52 40.15 39.13 40.14 0.9M
2022-05-16 39.46 39.54 39.10 39.42 0.7M
2022-05-13 39.16 39.36 38.74 39.28 0.8M
2022-05-12 39.23 39.39 38.29 38.89 1.2M
2022-05-11 38.80 39.73 38.70 39.13 1.3M
2022-05-10 39.36 39.75 38.28 38.74 1.1M
2022-05-09 39.14 39.61 38.59 39.20 1.5M
2022-05-06 39.24 39.41 38.81 39.33 1.6M
2022-05-05 39.48 40.00 38.79 39.34 1.1M
2022-05-04 38.83 39.68 38.82 39.68 1.1M
2022-05-03 38.65 39.34 38.34 38.70 1.3M
2022-05-02 38.93 39.54 38.06 38.48 1.7M
2022-04-29 40.00 40.04 38.58 38.68 2.5M
2022-04-28 40.66 40.66 40.02 40.10 1.6M
2022-04-27 40.62 41.11 40.22 40.50 1.2M
2022-04-26 40.93 41.25 40.52 40.52 1.0M
2022-04-25 41.71 41.84 40.39 41.07 1.2M
2022-04-22 42.18 42.18 41.56 41.60 0.8M
2022-04-21 42.27 42.74 42.08 42.28 0.9M
2022-04-20 42.01 42.60 41.68 42.33 0.7M
2022-04-19 41.79 41.95 41.61 41.71 0.9M
2022-04-18 41.63 41.95 41.49 41.71 0.9M
2022-04-14 41.58 41.84 41.48 41.63 0.9M
2022-04-13 41.66 41.77 41.22 41.58 1.1M
2022-04-12 41.33 41.70 41.11 41.52 1.3M
2022-04-11 41.43 41.75 41.23 41.29 1.3M
2022-04-08 41.77 41.81 41.38 41.42 1.8M
2022-04-07 42.22 42.23 41.67 41.93 1.4M
2022-04-06 41.39 42.28 41.30 42.22 1.3M
2022-04-05 41.21 41.64 41.18 41.29 1.0M
2022-04-04 41.19 41.20 40.81 41.02 1.2M
2022-04-01 40.58 41.28 40.33 41.28 1.8M
2022-03-31 40.48 40.87 40.45 40.78 1.9M
2022-03-30 40.61 40.64 40.23 40.45 1.5M
2022-03-29 39.80 40.63 39.76 40.48 1.5M
2022-03-28 39.95 39.96 39.51 39.84 1.0M
2022-03-25 39.23 39.91 39.10 39.90 1.2M
2022-03-24 38.85 39.19 38.72 39.00 0.9M
2022-03-23 38.85 38.97 38.48 38.75 1.4M
2022-03-22 39.00 39.00 38.57 38.88 1.4M
2022-03-21 38.52 39.22 38.52 38.92 1.0M
2022-03-18 38.46 38.81 38.21 38.41 2.9M
2022-03-17 38.71 38.97 38.42 38.49 1.4M
2022-03-16 38.65 38.90 38.18 38.76 1.0M
2022-03-15 38.74 38.90 38.46 38.70 0.8M
2022-03-14 38.89 39.14 38.38 38.52 0.9M
2022-03-11 38.83 39.30 38.68 38.69 0.8M
2022-03-10 38.62 39.03 38.47 38.87 1.1M
2022-03-09 39.18 39.18 38.64 38.79 1.2M
2022-03-08 39.47 39.69 38.85 38.86 1.8M
2022-03-07 39.62 39.86 39.04 39.33 2.0M
2022-03-04 38.88 39.84 38.71 39.81 1.5M
2022-03-03 38.50 39.31 38.47 39.16 1.5M
2022-03-02 37.54 38.31 37.46 38.19 1.5M
2022-03-01 37.65 38.03 37.19 37.51 1.8M
2022-02-28 36.92 37.56 36.83 37.55 2.1M
2022-02-25 36.64 37.30 36.20 37.18 1.7M
2022-02-24 35.42 36.40 35.24 36.29 2.2M
2022-02-23 35.98 36.19 35.35 35.43 1.3M
2022-02-22 35.75 36.21 35.48 35.94 1.1M
2022-02-18 35.84 36.10 35.65 35.75 1.2M
2022-02-17 35.64 36.03 35.37 35.96 1.3M
2022-02-16 35.87 36.00 35.57 35.78 1.4M
2022-02-15 36.53 36.70 35.61 35.80 1.7M
2022-02-14 36.85 37.10 35.92 36.37 1.0M
2022-02-11 37.01 37.46 36.60 36.73 1.1M
2022-02-10 37.56 37.79 36.78 36.91 1.0M
2022-02-09 38.01 38.08 37.66 37.82 0.8M
2022-02-08 37.88 38.07 37.72 37.78 0.7M
2022-02-07 37.73 37.85 37.52 37.69 0.9M
2022-02-04 38.00 38.35 37.50 37.75 0.8M
2022-02-03 38.03 38.34 37.84 38.29 1.2M
2022-02-02 37.63 38.33 37.54 38.10 1.1M
2022-02-01 37.86 38.01 37.58 37.72 1.4M
2022-01-31 37.59 37.95 37.17 37.92 1.7M
2022-01-28 37.17 37.87 37.07 37.84 2.1M
2022-01-27 37.43 37.84 37.10 37.29 1.4M
2022-01-26 37.21 37.63 36.81 37.15 1.4M
2022-01-25 36.63 37.31 36.27 37.03 1.6M
2022-01-24 37.14 37.34 36.16 37.10 1.6M
2022-01-21 37.43 37.79 37.22 37.31 1.0M
2022-01-20 37.83 37.96 37.33 37.44 1.1M
2022-01-19 37.85 38.22 37.65 37.76 0.9M
2022-01-18 37.68 38.03 37.31 37.73 1.2M
2022-01-14 37.56 38.07 37.44 38.00 1.3M
2022-01-13 37.27 37.90 37.27 37.57 1.0M
2022-01-12 37.32 37.57 37.16 37.27 1.2M
2022-01-11 37.55 37.69 37.00 37.26 0.9M
2022-01-10 37.63 37.72 37.37 37.54 1.1M
2022-01-07 37.30 37.82 36.72 37.53 1.6M
2022-01-06 37.85 38.01 37.65 37.74 1.2M
2022-01-05 37.92 38.06 37.69 37.77 1.1M
2022-01-04 37.97 38.34 37.83 37.88 0.9M
2022-01-03 38.49 38.49 37.66 37.98 1.1M