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, 2005 8.504 8.604 8.501 8.521 1,126,873 +0.03(+0.31%)
Jun 29, 2005 8.480 8.515 8.451 8.495 447,285 +0.01(+0.17%)
Jun 28, 2005 8.421 8.501 8.362 8.480 528,115 +0.11(+1.37%)
Jun 27, 2005 8.303 8.377 8.274 8.365 829,022 +0.05(+0.60%)
Jun 24, 2005 8.427 8.456 8.315 8.315 765,173 -0.13(-1.50%)
Jun 23, 2005 8.451 8.506 8.421 8.442 509,096 -0.01(-0.10%)
Jun 22, 2005 8.439 8.480 8.395 8.451 406,530 +0.04(+0.42%)
Jun 21, 2005 8.403 8.442 8.350 8.415 644,606 -0.02(-0.21%)
Jun 20, 2005 8.451 8.456 8.377 8.433 843,626 -0.06(-0.69%)
Jun 17, 2005 8.480 8.495 8.415 8.492 1,225,024 +0.05(+0.63%)
Jun 16, 2005 8.383 8.442 8.353 8.439 727,135 +0.05(+0.60%)
Jun 15, 2005 8.371 8.389 8.306 8.389 587,550 +0.03(+0.32%)
Jun 14, 2005 8.347 8.374 8.321 8.362 547,134 +0.01(+0.18%)
Jun 13, 2005 8.356 8.389 8.297 8.347 908,834 -0.01(-0.07%)
Jun 10, 2005 8.392 8.406 8.342 8.353 763,475 -0.00(-0.04%)
Jun 09, 2005 8.303 8.359 8.244 8.356 555,285 +0.06(+0.71%)
Jun 08, 2005 8.342 8.421 8.297 8.297 520,644 -0.04(-0.49%)
Jun 07, 2005 8.359 8.456 8.339 8.339 867,740 -0.01(-0.18%)
Jun 06, 2005 8.289 8.362 8.280 8.353 604,870 +0.04(+0.46%)
Jun 03, 2005 8.303 8.360 8.289 8.315 691,814 -0.02(-0.21%)
Jun 02, 2005 8.286 8.345 8.263 8.333 771,286 +0.04(+0.43%)
Jun 01, 2005 8.171 8.312 8.168 8.297 586,531 +0.13(+1.55%)
May 31, 2005 8.112 8.227 8.077 8.171 782,834 +0.06(+0.76%)
May 27, 2005 8.127 8.127 8.071 8.109 927,853 -0.02(-0.22%)
May 26, 2005 8.115 8.144 8.106 8.127 893,891 +0.02(+0.22%)
May 25, 2005 8.097 8.150 8.091 8.109 798,117 -0.01(-0.11%)
May 24, 2005 8.191 8.209 8.118 8.118 960,797 -0.07(-0.83%)
May 23, 2005 8.156 8.227 8.127 8.186 407,888 +0.00(+0.00%)
May 20, 2005 8.283 8.289 8.168 8.186 578,719 -0.10(-1.17%)
May 19, 2005 8.230 8.286 8.200 8.283 656,493 +0.05(+0.64%)
May 18, 2005 8.188 8.277 8.174 8.230 392,266 +0.02(+0.29%)
May 17, 2005 8.186 8.215 8.106 8.206 679,927 -0.01(-0.11%)
May 16, 2005 8.050 8.215 8.041 8.215 1,267,817 +0.17(+2.16%)
May 13, 2005 8.050 8.056 7.965 8.041 1,107,514 +0.02(+0.22%)
May 12, 2005 8.165 8.171 8.015 8.024 754,984 -0.13(-1.62%)
May 11, 2005 8.103 8.183 8.044 8.156 828,343 +0.06(+0.76%)
May 10, 2005 8.127 8.171 8.082 8.094 700,305 -0.05(-0.65%)
May 09, 2005 8.124 8.156 8.059 8.147 681,286 +0.03(+0.36%)
May 06, 2005 8.112 8.174 8.082 8.118 832,419 +0.04(+0.44%)
May 05, 2005 8.038 8.109 8.029 8.082 877,928 +0.00(+0.00%)
May 04, 2005 8.021 8.127 8.021 8.082 1,355,780 +0.06(+0.73%)
May 03, 2005 8.082 8.133 7.976 8.024 913,929 -0.08(-1.02%)
May 02, 2005 8.127 8.168 8.035 8.106 999,514 -0.02(-0.25%)
Apr 29, 2005 8.038 8.127 7.982 8.127 1,651,593 +0.12(+1.55%)
Apr 28, 2005 8.024 8.024 7.950 8.003 812,381 -0.02(-0.29%)
Apr 27, 2005 8.018 8.112 7.915 8.027 733,248 +0.01(+0.11%)
Apr 26, 2005 8.068 8.094 7.976 8.018 849,740 -0.04(-0.55%)
Apr 25, 2005 7.974 8.062 7.974 8.062 539,323 +0.11(+1.33%)
Apr 22, 2005 7.926 7.976 7.897 7.956 703,022 +0.03(+0.37%)
Apr 21, 2005 7.918 7.947 7.868 7.926 799,815 +0.07(+0.86%)
Apr 20, 2005 7.888 7.918 7.838 7.859 579,059 -0.04(-0.56%)
Apr 19, 2005 7.815 7.903 7.797 7.903 758,720 +0.09(+1.13%)
Apr 18, 2005 7.744 7.856 7.688 7.815 805,928 +0.06(+0.84%)
Apr 15, 2005 7.894 7.906 7.744 7.750 813,739 -0.17(-2.16%)
Apr 14, 2005 7.950 7.991 7.921 7.921 788,607 -0.03(-0.37%)
Apr 13, 2005 7.979 7.997 7.918 7.950 761,098 -0.06(-0.74%)
Apr 12, 2005 7.868 8.035 7.823 8.009 632,380 +0.13(+1.64%)
Apr 11, 2005 7.862 7.912 7.862 7.879 438,454 -0.00(-0.04%)
Apr 08, 2005 7.938 7.965 7.879 7.882 422,153 -0.08(-1.00%)
Apr 07, 2005 7.879 7.982 7.859 7.962 880,645 +0.03(+0.41%)
Apr 06, 2005 7.950 7.950 7.882 7.929 16,891,894 -0.10(-1.21%)
Apr 05, 2005 8.000 8.059 7.982 8.027 1,281,742 +0.05(+0.63%)
Apr 04, 2005 7.994 8.006 7.909 7.976 1,824,122 -0.01(-0.15%)
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