$36.32 +0.12 (%) OGE Energy Corp (Holding Co) - NYSE

Jan. 28, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OGE historical data

Date Open High Low Close Volume
1/27/201535.7536.4435.6836.201,374,194
1/26/201535.7035.8735.1335.861,335,329
1/23/201535.6935.8935.5035.70776,886
1/22/201535.5035.9235.3235.691,246,019
1/21/201535.1335.5034.8135.48667,965
1/20/201535.0535.2034.7235.10868,367
1/16/201534.4235.0734.3535.03741,220
1/15/201534.1634.5634.0534.401,373,687
1/14/201533.6034.0333.4433.971,297,266
1/13/201534.1834.5033.6633.891,242,961
1/12/201534.2534.5833.8634.011,800,296
1/9/201535.5235.5234.4134.431,058,650
1/8/201535.0435.5535.0435.40945,308
1/7/201534.6235.3634.4334.951,830,200
1/6/201535.3435.4034.5634.712,241,983
1/5/201535.4835.5534.9935.201,280,056
1/2/201535.6135.6835.2335.631,326,384
12/31/201435.9036.0235.4635.481,052,449
12/30/201436.6136.6135.8235.83929,143
12/29/201435.9036.7035.9036.67869,228
12/26/201435.6136.1035.6135.88492,681
12/24/201434.9835.6434.9535.45339,055
12/23/201435.1135.1834.9335.061,071,902
12/22/201434.8235.0134.5034.99726,802
12/19/201434.7635.0134.4434.811,790,656
12/18/201434.6235.0334.4635.02989,809
12/17/201433.5534.4433.4234.341,190,312
12/16/201433.2233.9232.8533.392,045,654
12/15/201434.1234.3332.9033.222,844,633
12/12/201434.6634.8034.3034.321,519,652
12/11/201435.0135.5234.8034.841,194,155
12/10/201435.7535.9934.7734.821,570,326
12/9/201435.2735.8635.2735.821,115,434
12/8/201435.5136.0235.3535.581,581,822
12/5/201435.2435.5334.9635.531,281,936
12/4/201435.6035.7235.3135.421,099,474
12/3/201435.6035.8335.4335.611,071,762
12/2/201435.2035.7534.9335.62991,671
12/1/201435.6035.6034.7435.131,765,848
11/28/201436.1436.2835.6435.69938,944
11/26/201436.5036.5636.1336.18833,534
11/25/201436.6336.6336.2836.52684,445
11/24/201437.0537.0536.5236.60495,302
11/21/201437.1337.3136.5736.93520,194
11/20/201436.8737.0536.6936.80552,936
11/19/201436.8737.2436.6537.01733,618
11/18/201436.6837.1636.5736.961,032,112
11/17/201436.2736.7536.1936.69653,420
11/14/201436.3536.5836.2936.35839,996
11/13/201437.3837.6336.3736.431,199,828
11/12/201437.4637.5537.2237.43820,794
11/11/201437.8737.9037.6137.77492,081
11/10/201437.7237.8737.6137.83986,434
11/7/201437.2737.7437.2037.721,123,224
11/6/201437.5137.5136.8837.331,906,048
11/5/201437.2337.4736.5437.421,149,793
11/4/201437.3937.5436.7737.061,105,255
11/3/201437.3437.7137.2637.331,375,767
10/31/201437.4337.4937.0437.291,031,766
10/30/201436.7937.2536.5637.221,106,374
10/29/201437.0137.1836.3736.741,456,688
10/28/201437.0637.1836.7537.032,125,428
10/27/201436.8137.1836.7836.95902,125
10/24/201436.9037.1036.7336.82788,944
10/23/201436.8637.0836.7036.89938,515
10/22/201436.5636.9136.5236.601,165,560
10/21/201436.3236.7636.1836.631,024,910
10/20/201435.6136.2635.5536.221,952,280
10/17/201434.7935.6334.3435.602,119,300
10/16/201433.3034.5633.1634.452,402,226
10/15/201434.5134.5633.0633.933,955,524
10/14/201435.3935.3934.3234.783,393,210
10/13/201435.8036.0935.1735.201,827,002
10/10/201436.1336.5235.6935.821,159,160
10/9/201437.0237.2836.0536.051,114,901
10/8/201436.8337.2236.5837.131,455,072
10/7/201437.0137.4236.9636.971,237,660
10/6/201437.5237.5636.9737.20941,010
10/3/201437.0137.1836.6137.13519,171
10/2/201436.9137.1236.6636.79730,532
10/1/201437.0737.5136.8436.851,289,036
9/30/201437.1537.3136.8337.111,255,912
9/29/201436.6837.1436.6437.101,016,566
9/26/201436.8037.1836.4636.951,338,788
9/25/201436.6436.9536.5736.832,049,936
9/24/201435.5636.4935.1536.362,151,701
9/23/201435.6435.7735.4935.50852,014
9/22/201436.1636.2635.7835.781,059,651
9/19/201436.0036.3835.9936.261,912,526
9/18/201436.2936.4835.9035.95514,077
9/17/201436.5236.6136.1636.26645,017
9/16/201436.3236.6636.2936.47853,720
9/15/201436.3236.5336.2136.30407,978
9/12/201436.8736.8736.1836.22769,635
9/11/201436.6137.0636.5936.99518,037
9/10/201436.9037.0336.6736.74407,736
9/9/201437.1837.2136.8636.93430,203
9/8/201437.6137.7637.1237.32497,497
9/5/201437.4737.7237.4337.69612,857
9/4/201437.2037.4837.2037.481,176,368
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center