Financial News

Oge Energy Corp (NY: OGE )

40.61 -0.21 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.331 6.369 6.289 6.292 1,693,706 +0.06(+0.90%)
Jun 27, 2003 6.307 6.372 6.230 6.236 684,682 -0.11(-1.72%)
Jun 26, 2003 6.331 6.404 6.307 6.345 1,139,099 +0.06(+0.94%)
Jun 25, 2003 6.316 6.360 6.278 6.286 780,796 +0.02(+0.28%)
Jun 24, 2003 6.210 6.295 6.210 6.269 741,060 +0.06(+0.95%)
Jun 23, 2003 6.263 6.286 6.195 6.210 968,608 -0.05(-0.85%)
Jun 20, 2003 6.328 6.328 6.219 6.263 1,015,137 -0.01(-0.14%)
Jun 19, 2003 6.283 6.325 6.257 6.272 651,059 -0.01(-0.19%)
Jun 18, 2003 6.339 6.366 6.236 6.283 870,117 -0.03(-0.42%)
Jun 17, 2003 6.372 6.372 6.242 6.310 795,739 -0.00(-0.05%)
Jun 16, 2003 6.257 6.331 6.248 6.313 914,947 +0.11(+1.85%)
Jun 13, 2003 6.316 6.336 6.198 6.198 804,230 -0.08(-1.22%)
Jun 12, 2003 6.257 6.295 6.213 6.275 821,890 +0.05(+0.85%)
Jun 11, 2003 6.180 6.225 6.148 6.222 642,569 +0.06(+1.00%)
Jun 10, 2003 6.139 6.172 6.110 6.160 866,721 +0.03(+0.53%)
Jun 09, 2003 6.198 6.225 6.145 6.127 1,002,570 -0.05(-0.76%)
Jun 06, 2003 6.242 6.263 6.166 6.174 1,604,385 -0.05(-0.85%)
Jun 05, 2003 6.310 6.310 6.216 6.227 1,065,061 -0.09(-1.40%)
Jun 04, 2003 6.316 6.384 6.236 6.316 1,392,459 +0.00(+0.05%)
Jun 03, 2003 6.301 6.316 6.242 6.313 1,146,232 +0.05(+0.85%)
Jun 02, 2003 6.248 6.342 6.236 6.260 1,010,042 +0.04(+0.66%)
May 30, 2003 6.177 6.263 6.154 6.219 1,382,950 +0.07(+1.10%)
May 29, 2003 6.227 6.310 6.124 6.151 1,339,817 -0.09(-1.42%)
May 28, 2003 6.478 6.492 6.183 6.239 1,368,346 -0.22(-3.42%)
May 27, 2003 6.301 6.551 6.278 6.460 2,386,200 +0.22(+3.49%)
May 23, 2003 5.992 6.301 5.965 6.242 1,671,970 +0.27(+4.54%)
May 22, 2003 5.883 6.066 5.868 5.971 1,157,779 +0.10(+1.65%)
May 21, 2003 5.859 5.918 5.848 5.874 1,056,571 +0.02(+0.30%)
May 20, 2003 5.859 5.992 5.836 5.856 1,601,328 +0.06(+1.12%)
May 19, 2003 5.962 5.974 5.792 5.792 2,289,407 +0.01(+0.10%)
May 16, 2003 5.536 5.786 5.536 5.786 1,790,159 +0.29(+5.19%)
May 15, 2003 5.477 5.500 5.447 5.500 1,392,799 +0.05(+0.97%)
May 14, 2003 5.430 5.459 5.403 5.447 566,493 +0.01(+0.27%)
May 13, 2003 5.412 5.480 5.412 5.432 667,022 -0.01(-0.16%)
May 12, 2003 5.427 5.559 5.421 5.441 665,324 +0.00(+0.00%)
May 09, 2003 5.418 5.456 5.382 5.441 920,042 +0.03(+0.60%)
May 08, 2003 5.377 5.418 5.368 5.409 426,568 +0.02(+0.33%)
May 07, 2003 5.362 5.403 5.362 5.391 763,815 +0.00(+0.00%)
May 06, 2003 5.388 5.406 5.374 5.391 645,625 +0.00(+0.05%)
May 05, 2003 5.391 5.400 5.338 5.388 726,456 +0.06(+1.05%)
May 02, 2003 5.285 5.332 5.285 5.332 808,985 +0.06(+1.17%)
May 01, 2003 5.300 5.312 5.203 5.271 841,589 -0.01(-0.28%)
Apr 30, 2003 5.315 5.315 5.238 5.285 1,309,251 +0.07(+1.30%)
Apr 29, 2003 5.259 5.268 5.215 5.218 722,720 -0.01(-0.28%)
Apr 28, 2003 5.200 5.235 5.170 5.232 763,475 +0.03(+0.62%)
Apr 25, 2003 5.232 5.241 5.182 5.200 583,134 -0.04(-0.79%)
Apr 24, 2003 5.173 5.256 5.173 5.241 1,008,004 +0.06(+1.08%)
Apr 23, 2003 5.212 5.212 5.167 5.185 972,684 +0.02(+0.34%)
Apr 22, 2003 5.165 5.200 5.144 5.167 1,104,118 +0.01(+0.29%)
Apr 21, 2003 5.135 5.156 5.112 5.153 1,595,554 +0.00(+0.00%)
Apr 17, 2003 5.212 5.212 5.138 5.153 1,172,722 -0.05(-0.91%)
Apr 16, 2003 5.226 5.226 5.176 5.200 1,229,779 +0.01(+0.11%)
Apr 15, 2003 5.191 5.215 5.159 5.194 794,720 +0.00(+0.06%)
Apr 14, 2003 5.165 5.223 5.165 5.191 805,249 +0.04(+0.74%)
Apr 11, 2003 5.223 5.271 5.147 5.153 894,570 -0.10(-1.91%)
Apr 10, 2003 5.268 5.315 5.218 5.253 862,306 -0.01(-0.22%)
Apr 09, 2003 5.253 5.321 5.241 5.265 526,757 +0.01(+0.28%)
Apr 08, 2003 5.276 5.285 5.212 5.250 951,287 -0.12(-2.30%)
Apr 07, 2003 5.388 5.415 5.371 5.374 7,536,602 +0.02(+0.44%)
Apr 04, 2003 5.344 5.374 5.344 5.350 949,249 +0.02(+0.33%)
Apr 03, 2003 5.326 5.347 5.326 5.332 1,158,118 +0.01(+0.17%)
Apr 02, 2003 5.315 5.329 5.309 5.324 604,870 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback