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
2023-12-29 34.79 34.97 34.60 34.93 1.5M
2023-12-28 34.63 34.99 34.63 34.94 1.2M
2023-12-27 34.96 35.04 34.65 34.75 1.3M
2023-12-26 35.00 35.20 34.95 34.98 1.1M
2023-12-22 35.14 35.45 35.03 35.04 0.8M
2023-12-21 34.91 35.35 34.83 34.95 1.6M
2023-12-20 35.71 35.77 34.81 34.82 1.8M
2023-12-19 35.50 35.81 35.36 35.71 2.4M
2023-12-18 35.64 35.77 35.37 35.39 1.3M
2023-12-15 36.10 36.11 35.30 35.52 4.5M
2023-12-14 36.79 36.93 36.12 36.26 1.8M
2023-12-13 35.24 36.59 35.22 36.58 1.6M
2023-12-12 35.46 35.53 35.01 35.32 1.3M
2023-12-11 34.98 35.51 34.89 35.40 1.0M
2023-12-08 35.49 35.51 35.05 35.20 1.0M
2023-12-07 35.75 35.82 35.50 35.58 0.9M
2023-12-06 35.41 35.68 35.28 35.64 1.0M
2023-12-05 35.49 35.56 35.10 35.24 1.3M
2023-12-04 35.27 35.73 35.27 35.58 1.7M
2023-12-01 35.04 35.53 34.91 35.49 1.3M
2023-11-30 34.90 35.17 34.67 35.05 1.5M
2023-11-29 35.13 35.32 34.70 34.79 1.2M
2023-11-28 34.87 35.35 34.73 35.07 0.9M
2023-11-27 34.84 35.00 34.54 34.93 1.0M
2023-11-24 34.92 34.99 34.69 34.81 0.5M
2023-11-22 34.75 34.95 34.40 34.90 1.5M
2023-11-21 34.66 34.83 34.41 34.69 1.1M
2023-11-20 34.53 34.81 34.07 34.68 1.1M
2023-11-17 35.34 35.39 34.61 34.78 1.6M
2023-11-16 34.79 35.14 34.61 35.07 1.5M
2023-11-15 34.73 35.21 34.43 34.47 1.5M
2023-11-14 34.20 34.82 34.20 34.77 1.1M
2023-11-13 33.91 33.99 33.40 33.56 1.3M
2023-11-10 34.18 34.21 33.77 33.97 1.7M
2023-11-09 33.95 34.32 33.78 33.94 1.7M
2023-11-08 34.15 34.15 33.33 33.79 1.5M
2023-11-07 34.65 34.82 34.29 34.38 1.5M
2023-11-06 35.21 35.30 34.57 34.59 1.7M
2023-11-03 35.92 36.05 35.23 35.25 2.1M
2023-11-02 34.68 35.75 34.65 35.53 2.5M
2023-11-01 34.21 34.67 33.85 34.50 1.6M
2023-10-31 34.21 34.33 33.83 34.20 1.4M
2023-10-30 33.90 34.31 33.61 34.01 1.4M
2023-10-27 34.25 34.54 33.59 33.80 1.5M
2023-10-26 34.36 34.94 34.27 34.44 1.7M
2023-10-25 33.81 34.24 33.81 34.23 1.5M
2023-10-24 33.59 34.04 33.49 33.96 1.6M
2023-10-23 33.27 33.62 33.06 33.20 1.3M
2023-10-20 33.94 34.08 33.44 33.52 1.9M
2023-10-19 34.04 34.33 33.77 33.90 1.5M
2023-10-18 34.25 34.43 33.81 34.08 1.2M
2023-10-17 34.31 34.65 34.14 34.29 1.6M
2023-10-16 34.26 34.59 33.95 34.57 1.0M
2023-10-13 34.26 34.43 34.00 34.12 1.4M
2023-10-12 33.92 34.03 33.34 33.86 1.7M
2023-10-11 33.62 34.02 33.41 34.02 1.2M
2023-10-10 33.15 33.45 33.04 33.43 0.9M
2023-10-09 32.65 33.16 32.64 33.15 1.4M
2023-10-06 31.92 32.86 31.59 32.64 1.9M
2023-10-05 32.29 32.77 31.92 32.64 1.8M
2023-10-04 32.21 32.58 31.83 32.32 1.7M
2023-10-03 31.69 32.40 31.25 32.32 1.8M
2023-10-02 33.13 33.21 31.61 31.94 2.2M
2023-09-29 33.51 33.66 33.06 33.33 1.7M
2023-09-28 33.72 33.72 33.09 33.18 1.4M
2023-09-27 33.77 34.00 33.45 33.52 1.2M
2023-09-26 35.06 35.06 33.75 33.85 1.2M
2023-09-25 34.88 35.15 34.69 35.09 0.9M
2023-09-22 35.09 35.38 34.97 35.08 0.7M
2023-09-21 35.56 35.68 35.21 35.23 0.8M
2023-09-20 35.80 36.05 35.58 35.63 1.1M
2023-09-19 36.01 36.21 35.59 35.60 0.9M
2023-09-18 35.91 36.01 35.50 36.00 1.3M
2023-09-15 35.53 35.84 35.49 35.77 2.6M
2023-09-14 35.41 35.67 35.35 35.60 1.0M
2023-09-13 34.95 35.34 34.79 35.21 1.0M
2023-09-12 34.87 35.04 34.52 34.90 1.1M
2023-09-11 34.56 35.03 34.55 34.85 1.6M
2023-09-08 34.14 34.65 34.00 34.62 1.5M
2023-09-07 33.40 34.20 33.40 34.04 2.6M
2023-09-06 33.40 33.40 33.15 33.28 1.2M
2023-09-05 33.58 33.66 32.78 33.28 1.8M
2023-09-01 34.28 34.28 33.47 33.78 1.0M
2023-08-31 34.51 34.56 34.04 34.05 1.4M
2023-08-30 34.40 34.59 34.27 34.37 0.8M
2023-08-29 34.16 34.51 34.15 34.42 1.1M
2023-08-28 34.21 34.58 34.14 34.16 0.9M
2023-08-25 34.12 34.41 34.05 34.23 0.9M
2023-08-24 34.29 34.72 34.02 34.09 1.1M
2023-08-23 34.44 34.44 34.05 34.34 1.7M
2023-08-22 33.83 34.31 33.73 34.13 1.5M
2023-08-21 34.00 34.08 33.37 33.81 1.1M
2023-08-18 33.93 34.17 33.81 34.12 1.4M
2023-08-17 33.70 34.07 33.70 33.89 1.3M
2023-08-16 33.56 33.94 33.55 33.77 1.7M
2023-08-15 33.69 34.10 33.38 33.43 1.8M
2023-08-14 34.48 34.48 33.87 33.91 1.6M
2023-08-11 34.52 34.61 34.35 34.57 1.0M
2023-08-10 34.59 34.78 34.39 34.46 1.2M
2023-08-09 34.31 34.96 34.22 34.53 1.2M
2023-08-08 34.56 34.59 34.11 34.53 1.1M
2023-08-07 34.76 34.98 34.59 34.66 0.9M
2023-08-04 35.38 35.59 34.58 34.68 0.9M
2023-08-03 35.99 35.99 35.00 35.26 1.2M
2023-08-02 35.83 36.25 35.71 36.18 0.9M
2023-08-01 36.12 36.37 35.84 35.99 1.2M
2023-07-31 36.07 36.30 35.93 36.15 1.1M
2023-07-28 36.27 36.57 35.81 35.96 1.2M
2023-07-27 36.78 36.91 36.02 36.09 1.2M
2023-07-26 36.60 37.23 36.60 36.92 1.1M
2023-07-25 36.54 36.83 36.42 36.73 0.9M
2023-07-24 37.06 37.06 36.41 36.58 1.5M
2023-07-21 36.84 37.05 36.52 36.99 1.1M
2023-07-20 36.00 36.61 35.81 36.55 1.0M
2023-07-19 35.68 36.18 35.68 35.96 1.5M
2023-07-18 35.63 36.08 35.14 35.49 1.7M
2023-07-17 36.24 36.28 35.54 35.60 1.4M
2023-07-14 36.50 36.52 36.14 36.35 0.6M
2023-07-13 36.18 36.53 36.14 36.53 0.9M
2023-07-12 35.95 36.37 35.75 36.26 0.8M
2023-07-11 35.40 35.77 35.24 35.76 0.8M
2023-07-10 35.45 35.62 35.07 35.31 0.8M
2023-07-07 35.61 36.03 35.50 35.57 1.6M
2023-07-06 36.33 36.34 35.95 36.25 1.2M
2023-07-05 35.91 36.78 35.91 36.53 0.8M
2023-07-03 35.79 36.27 35.79 36.22 0.5M
2023-06-30 35.71 36.02 35.53 35.91 1.0M
2023-06-29 35.29 35.72 35.12 35.56 0.7M
2023-06-28 36.05 36.17 35.33 35.48 1.0M
2023-06-27 36.20 36.30 35.92 36.09 0.8M
2023-06-26 35.86 36.28 35.61 36.06 0.9M
2023-06-23 36.28 36.40 35.64 35.68 1.3M
2023-06-22 36.68 36.74 36.09 36.19 0.8M
2023-06-21 36.28 36.70 35.81 36.58 1.1M
2023-06-20 36.65 36.86 36.25 36.44 1.5M
2023-06-16 36.63 36.87 36.59 36.80 2.7M
2023-06-15 36.72 36.72 36.39 36.55 1.5M
2023-06-14 36.29 36.69 36.02 36.21 1.1M
2023-06-13 35.94 36.44 35.79 36.27 1.1M
2023-06-12 36.31 36.42 36.09 36.21 0.7M
2023-06-09 36.46 36.54 36.15 36.25 1.0M
2023-06-08 36.32 36.60 36.15 36.53 1.1M
2023-06-07 35.80 36.57 35.52 36.46 1.1M
2023-06-06 35.97 35.97 35.50 35.69 1.1M
2023-06-05 35.50 35.92 35.50 35.77 1.4M
2023-06-02 34.85 35.79 34.85 35.68 1.0M
2023-06-01 35.35 35.48 34.72 35.01 0.9M
2023-05-31 35.01 35.52 34.85 35.28 1.3M
2023-05-30 34.99 35.17 34.88 35.01 0.7M
2023-05-26 34.87 35.04 34.58 34.96 0.7M
2023-05-25 35.64 35.64 34.85 34.94 1.7M
2023-05-24 35.86 36.07 35.64 35.75 0.7M
2023-05-23 36.15 36.50 35.96 35.97 1.0M
2023-05-22 36.23 36.45 35.96 36.20 0.8M
2023-05-19 36.75 36.85 36.09 36.12 1.4M
2023-05-18 36.22 36.61 36.04 36.59 1.6M
2023-05-17 36.66 36.76 36.34 36.46 1.2M
2023-05-16 37.26 37.33 36.57 36.63 0.6M
2023-05-15 37.89 37.92 37.07 37.21 0.7M
2023-05-12 37.76 38.01 37.61 37.77 0.8M
2023-05-11 37.94 37.98 37.24 37.52 0.8M
2023-05-10 37.88 38.04 37.52 37.97 0.8M
2023-05-09 37.47 37.73 37.36 37.59 0.7M
2023-05-08 37.69 37.82 37.36 37.55 0.8M
2023-05-05 37.38 37.80 37.27 37.75 1.0M
2023-05-04 36.75 37.49 36.18 37.33 1.3M
2023-05-03 37.03 37.29 36.75 36.81 1.1M
2023-05-02 37.36 37.46 36.46 36.82 1.1M
2023-05-01 37.41 37.94 37.41 37.43 0.9M
2023-04-28 37.71 38.00 37.35 37.54 1.1M
2023-04-27 37.05 37.74 37.05 37.73 1.0M
2023-04-26 37.66 37.82 36.93 37.09 1.1M
2023-04-25 37.87 38.04 37.78 37.93 0.8M
2023-04-24 37.61 37.95 37.34 37.93 1.2M
2023-04-21 37.63 37.74 37.29 37.62 1.0M
2023-04-20 37.44 37.65 37.19 37.40 0.9M
2023-04-19 37.34 37.77 37.32 37.60 1.1M
2023-04-18 37.88 37.96 37.14 37.24 1.4M
2023-04-17 38.14 38.26 37.62 37.86 1.1M
2023-04-14 37.87 38.03 37.64 37.94 1.0M
2023-04-13 38.32 38.35 37.62 38.14 1.5M
2023-04-12 38.60 38.95 38.47 38.60 1.2M
2023-04-11 38.62 38.67 38.44 38.53 1.1M
2023-04-10 38.41 38.66 38.02 38.65 1.1M
2023-04-06 38.73 38.85 38.26 38.49 1.3M
2023-04-05 37.70 39.09 37.59 38.96 1.4M
2023-04-04 37.15 37.65 37.12 37.54 1.3M
2023-04-03 37.55 37.66 37.20 37.23 1.4M
2023-03-31 37.40 37.67 37.29 37.66 1.1M
2023-03-30 37.16 37.45 37.03 37.23 1.2M
2023-03-29 36.38 37.05 36.35 36.99 1.3M
2023-03-28 35.85 36.48 35.76 36.20 1.2M
2023-03-27 35.84 36.16 35.68 35.81 1.0M
2023-03-24 34.40 35.67 34.36 35.67 0.8M
2023-03-23 35.07 35.21 34.36 34.46 1.4M
2023-03-22 35.89 36.06 35.13 35.14 1.4M
2023-03-21 36.65 36.74 35.44 36.03 1.7M
2023-03-20 35.80 36.60 35.80 36.53 1.5M
2023-03-17 35.96 36.14 35.48 35.68 2.7M
2023-03-16 35.57 36.18 35.35 36.12 1.1M
2023-03-15 35.26 35.92 34.97 35.70 1.1M
2023-03-14 35.03 35.54 34.87 35.33 1.3M
2023-03-13 34.35 35.41 34.23 34.63 1.4M
2023-03-10 35.19 35.28 34.23 34.40 0.7M
2023-03-09 35.70 35.93 35.05 35.07 0.8M
2023-03-08 35.33 35.75 35.12 35.68 0.8M
2023-03-07 35.89 36.08 35.17 35.30 0.8M
2023-03-06 35.91 36.08 35.68 35.84 1.0M
2023-03-03 35.74 35.87 35.14 35.80 1.2M
2023-03-02 35.06 35.64 34.88 35.61 1.0M
2023-03-01 35.45 35.52 34.79 35.14 2.1M
2023-02-28 36.08 36.54 35.50 35.72 3.0M
2023-02-27 37.28 37.57 36.43 36.57 1.0M
2023-02-24 37.12 37.12 36.46 37.03 2.0M
2023-02-23 37.73 37.98 37.00 37.27 2.8M
2023-02-22 38.03 38.10 37.52 37.69 0.9M
2023-02-21 38.02 38.23 37.66 37.75 0.8M
2023-02-17 38.10 38.57 37.88 38.41 0.9M
2023-02-16 37.95 38.15 37.60 38.02 1.5M
2023-02-15 38.16 38.47 37.93 38.35 1.1M
2023-02-14 38.75 38.81 38.23 38.36 0.6M
2023-02-13 38.46 38.88 38.46 38.82 0.6M
2023-02-10 37.91 38.56 37.88 38.48 0.7M
2023-02-09 38.42 38.60 37.77 37.88 1.0M
2023-02-08 38.91 38.96 38.24 38.37 0.7M
2023-02-07 38.76 39.22 38.47 39.12 0.9M
2023-02-06 38.69 39.04 38.52 38.96 0.8M
2023-02-03 39.61 39.61 38.44 38.80 1.0M
2023-02-02 39.91 40.25 39.53 39.83 1.3M
2023-02-01 39.17 39.93 39.06 39.83 1.2M
2023-01-31 39.13 39.51 38.60 39.32 1.9M
2023-01-30 39.09 39.53 38.90 39.03 1.0M
2023-01-27 39.21 39.41 39.08 39.23 1.0M
2023-01-26 39.01 39.23 38.74 39.23 0.8M
2023-01-25 38.66 39.05 38.34 39.03 1.0M
2023-01-24 38.47 39.00 38.04 38.92 1.0M
2023-01-23 37.96 38.83 37.84 38.37 0.9M
2023-01-20 38.00 38.37 37.52 38.36 0.9M
2023-01-19 38.72 38.72 37.97 37.98 1.2M
2023-01-18 39.66 39.80 38.68 38.75 0.9M
2023-01-17 39.91 40.24 39.53 39.54 0.7M
2023-01-13 40.02 40.12 39.68 39.94 0.6M
2023-01-12 40.22 40.36 40.07 40.22 0.7M
2023-01-11 39.88 40.31 39.88 40.17 0.8M
2023-01-10 39.72 39.84 39.32 39.73 0.6M
2023-01-09 39.16 40.18 39.00 39.85 1.7M
2023-01-06 38.75 39.39 38.68 39.16 1.1M
2023-01-05 39.28 39.32 38.60 38.72 1.0M
2023-01-04 39.65 39.96 39.31 39.56 1.2M
2023-01-03 39.69 39.75 38.86 39.51 0.9M