OGE Energy Corp Historical Data - OGE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
OGE Energy Corp (OGE)
OGE Energy Corp (OGE) Historical

OGE Energy Corp (OGE)

33.43

0.28

( 0.84% )

Updated: 09:57:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.905523694537	33.13	33.525	32.37	1282507	32.82296422	CS
4	-0.37	-1.09467455621	33.8	34.7	32.37	1549219	33.72543313	CS
12	0.4	1.21102028459	33.03	34.7	32.06	1546625	33.43442752	CS
26	-0.61	-1.79200940071	34.04	36.93	32.06	1528649	34.08271137	CS
52	-3.91	-10.4713444028	37.34	38.04	31.245	1351496	34.60410787	CS
156	-0.19	-0.565139797739	33.62	42.91	31.245	1289135	36.11044007	CS
260	-7.94	-19.19265168	41.37	46.43	23.005	1299741	36.05717074	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	33.15	0.21	0.64	33.15	33.2	32.825	1102378
1713393600	32.939999	0.45	1.39	32.75	33.03	32.494999	1120819
1713307200	32.49	-0.37	-1.13	32.86	32.869999	32.369999	1911042
1713220800	32.86	-0.06	-0.18	33.14	33.24	32.71	1274343
1712961600	32.92	-0.16	-0.48	33.13	33.35	32.814999	1003953
1712875200	33.08	0	0.00	33.299999	33.299999	32.775	1155364
1712788800	33.08	-1.14	-3.33	33.62	33.685	32.96	1823945
1712702400	34.22	0.19	0.56	34.16	34.26	34.02	1001050
1712616000	34.03	0.32	0.95	33.77	34.12	33.63	972035
1712356800	33.71	-0.52	-1.52	33.5	33.84	33.46	1479242
1712270400	34.23	-0.1	-0.29	34.63	34.63	34.0065	1918922
1712184000	34.33	-0.22	-0.64	34.56	34.62	34.25	1756217
1712097600	34.55	0.2	0.58	34.31	34.7	34.29	1442864
1712011200	34.35	0.05	0.15	34.34	34.395	33.91	1290546
1711665600	34.3	-0.05	-0.15	34.31	34.51	34.16	1591149
1711579200	34.35	0.98	2.94	33.54	34.37	33.5	4330172
1711492800	33.369999	-0.3	-0.89	33.66	33.78	33.25	1739211
1711406400	33.67	-0.04	-0.12	33.87	33.9613	33.57	1140070
1711147200	33.71	0.13	0.39	33.8	33.93	33.585	1381843
1711060800	33.58	-0.01	-0.03	33.6	33.975	33.56	1507839
1710974400	33.59	-0.44	-1.29	33.94	34.08	33.369999	3542204
1710888000	34.03	0.36	1.07	33.79	34.18	33.7	1416368
1710801600	33.67	0.15	0.45	33.5	33.79	33.4	1419063
1710542400	33.52	0.09	0.27	33.259999	33.735	33.17	2823396
1710456000	33.43	-0.54	-1.59	33.77	33.97	33.08	1403470
1710369600	33.97	0.17	0.50	33.97	34.29	33.845	1528899
1710283200	33.8	-0.32	-0.94	33.94	34.11	33.56	1248167
1710196800	34.12	0.27	0.80	33.9	34.14	33.81	1458309
1709941200	33.85	-0.26	-0.76	34.14	34.25	33.665	1878907
1709854800	34.11	0.21	0.62	34.2	34.29	33.91	1102751
1709768400	33.9	0.31	0.92	33.88	34.06	33.74	844880
1709682000	33.59	0.06	0.18	33.68	34.0301	33.439999	1174788
1709595600	33.53	0.69	2.10	32.75	33.595	32.75	1185324
1709336400	32.84	-0.07	-0.21	32.86	33.04	32.517	1766351
1709250000	32.909999	-0.2	-0.60	33.31	33.49	32.89	2109524
1709163600	33.11	-0.16	-0.48	33.14	33.439999	33.0456	1136997
1709077200	33.27	0.45	1.37	33.009999	33.31	32.799999	1243077
1708990800	32.82	-0.66	-1.97	33.259999	33.375	32.78	1328213
1708731600	33.479999	0.24	0.72	33.229999	33.515	33.1	1796699
1708645200	33.24	-0.34	-1.01	33.21	33.325	32.6	1958240
1708558800	33.58	0.66	2.00	33.52	34.305	33.299999	3258271
1708472400	32.92	-0.08	-0.24	32.869999	33.345	32.86	1598740
1708126800	33	0.08	0.24	32.83	33.115	32.58	1194531
1708040400	32.92	0.48	1.48	32.49	33	32.49	1145710
1707954000	32.439999	0.13	0.40	32.31	32.49	32.095	1328921
1707867600	32.31	-0.61	-1.85	32.58	32.92	32.06	1580613
1707781200	32.92	0.26	0.80	32.68	32.939999	32.5	1300396
1707522000	32.659999	0.19	0.59	32.31	32.689999	32.28	1042177
1707435600	32.47	-0.19	-0.58	32.5	32.59	32.22	1166574
1707349200	32.659999	0.07	0.21	32.78	32.859	32.42	1026779
1707262800	32.59	-0.05	-0.15	32.6	32.759999	32.5	1091009
1707176400	32.64	-0.66	-1.98	32.97	33.049999	32.595	1200271
1706917200	33.299999	-0.57	-1.68	33.45	33.605	33.03	1384413
1706830800	33.87	0.63	1.90	33.11	33.88	32.95	1300456
1706744400	33.24	0.11	0.33	33.39	33.65	33.02	2373055
1706658000	33.13	-0.14	-0.42	33.27	33.42	32.915	1506083
1706571600	33.27	0.38	1.16	32.89	33.28	32.735	1442620
1706312400	32.89	-0.07	-0.21	33.03	33.189999	32.715	1455026
1706226000	32.96	0.65	2.01	32.7	32.97	32.395	1464536
1706139600	32.31	-0.61	-1.85	33.15	33.29	32.28	1599823
1706053200	32.92	0.18	0.55	32.85	33.025	32.715	1537507
1705966800	32.74	-0.41	-1.24	33.18	33.33	32.619999	1566868
1705707600	33.15	0.07	0.21	33.229999	33.31	32.869999	1503124

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions