Financial News

Oge Energy Corp (NY: OGE )

34.29 -0.06 (-0.17%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.046 9.229 9.046 9.178 1,307,141 +0.17(+1.90%)
May 30, 2006 9.105 9.170 8.990 9.007 512,139 -0.09(-0.97%)
May 26, 2006 9.102 9.119 9.034 9.096 880,811 +0.01(+0.16%)
May 25, 2006 8.978 9.105 8.969 9.081 1,337,327 +0.15(+1.65%)
May 24, 2006 8.833 8.957 8.748 8.934 1,464,514 +0.12(+1.34%)
May 23, 2006 8.990 9.066 8.816 8.816 1,140,272 -0.15(-1.71%)
May 22, 2006 8.875 9.004 8.828 8.969 2,010,230 +0.06(+0.63%)
May 19, 2006 8.937 8.972 8.845 8.913 1,855,232 -0.01(-0.17%)
May 18, 2006 8.940 9.037 8.925 8.928 1,035,131 -0.01(-0.16%)
May 17, 2006 9.090 9.184 8.940 8.943 2,106,892 -0.15(-1.62%)
May 16, 2006 9.140 9.199 9.049 9.090 980,865 -0.08(-0.84%)
May 15, 2006 9.149 9.258 9.096 9.167 1,887,113 -0.04(-0.42%)
May 12, 2006 9.173 9.220 9.090 9.205 1,346,824 +0.03(+0.29%)
May 11, 2006 9.237 9.243 9.122 9.178 919,815 -0.09(-0.92%)
May 10, 2006 9.161 9.273 9.155 9.264 1,134,846 +0.09(+0.93%)
May 09, 2006 9.175 9.205 9.119 9.178 1,324,439 -0.04(-0.38%)
May 08, 2006 9.223 9.255 9.152 9.214 1,155,195 -0.04(-0.41%)
May 05, 2006 9.093 9.305 9.093 9.252 1,357,677 +0.21(+2.28%)
May 04, 2006 8.963 9.108 8.928 9.046 1,909,159 +0.05(+0.59%)
May 03, 2006 9.022 9.105 8.943 8.993 2,034,989 +0.19(+2.21%)
May 02, 2006 8.760 8.810 8.733 8.798 1,282,382 +0.04(+0.44%)
May 01, 2006 8.845 8.934 8.724 8.760 1,094,146 -0.13(-1.49%)
Apr 28, 2006 8.795 8.934 8.748 8.892 1,234,899 +0.08(+0.87%)
Apr 27, 2006 8.713 8.816 8.689 8.816 1,310,533 +0.08(+0.91%)
Apr 26, 2006 8.727 8.769 8.701 8.736 850,286 +0.03(+0.30%)
Apr 25, 2006 8.698 8.713 8.624 8.710 905,909 +0.04(+0.41%)
Apr 24, 2006 8.621 8.677 8.565 8.674 999,180 +0.05(+0.62%)
Apr 21, 2006 8.615 8.624 8.586 8.621 1,130,097 +0.05(+0.55%)
Apr 20, 2006 8.471 8.589 8.471 8.574 785,845 +0.09(+1.01%)
Apr 19, 2006 8.527 8.577 8.447 8.488 892,682 -0.05(-0.55%)
Apr 18, 2006 8.491 8.589 8.477 8.536 799,751 +0.06(+0.73%)
Apr 17, 2006 8.359 8.480 8.359 8.474 787,541 +0.09(+1.02%)
Apr 13, 2006 8.453 8.491 8.385 8.388 492,806 -0.06(-0.77%)
Apr 12, 2006 8.397 8.462 8.394 8.453 460,586 +0.06(+0.70%)
Apr 11, 2006 8.444 8.474 8.362 8.394 621,011 -0.05(-0.59%)
Apr 10, 2006 8.371 8.483 8.344 8.444 736,666 +0.07(+0.81%)
Apr 07, 2006 8.491 8.497 8.341 8.376 496,876 -0.09(-1.11%)
Apr 06, 2006 8.550 8.592 8.430 8.471 1,865,746 -0.21(-2.44%)
Apr 05, 2006 8.727 8.730 8.680 8.683 787,541 -0.06(-0.64%)
Apr 04, 2006 8.665 8.769 8.639 8.739 1,055,820 +0.06(+0.65%)
Apr 03, 2006 8.524 8.698 8.521 8.683 1,864,729 +0.13(+1.55%)
Mar 31, 2006 8.654 8.659 8.471 8.550 1,229,473 -0.06(-0.68%)
Mar 30, 2006 8.686 8.692 8.556 8.609 1,065,317 -0.08(-0.88%)
Mar 29, 2006 8.598 8.727 8.553 8.686 838,076 +0.11(+1.24%)
Mar 28, 2006 8.624 8.624 8.542 8.580 2,061,444 -0.03(-0.34%)
Mar 27, 2006 8.662 8.668 8.550 8.609 684,774 -0.06(-0.68%)
Mar 24, 2006 8.639 8.683 8.609 8.668 515,869 +0.03(+0.34%)
Mar 23, 2006 8.618 8.651 8.530 8.639 1,003,928 +0.00(+0.03%)
Mar 22, 2006 8.550 8.642 8.506 8.636 632,881 +0.08(+0.93%)
Mar 21, 2006 8.518 8.571 8.480 8.556 741,414 +0.02(+0.24%)
Mar 20, 2006 8.621 8.648 8.521 8.536 560,639 -0.09(-1.03%)
Mar 17, 2006 8.577 8.624 8.506 8.624 1,145,021 +0.05(+0.55%)
Mar 16, 2006 8.536 8.592 8.536 8.577 657,301 +0.07(+0.80%)
Mar 15, 2006 8.430 8.512 8.427 8.509 602,357 +0.08(+0.98%)
Mar 14, 2006 8.388 8.444 8.371 8.427 916,762 +0.03(+0.35%)
Mar 13, 2006 8.403 8.406 8.315 8.397 1,022,582 +0.14(+1.71%)
Mar 10, 2006 8.203 8.256 8.161 8.256 469,065 +0.06(+0.68%)
Mar 09, 2006 8.161 8.226 8.138 8.200 901,500 +0.03(+0.36%)
Mar 08, 2006 8.067 8.179 8.017 8.170 607,444 +0.06(+0.73%)
Mar 07, 2006 8.111 8.167 8.043 8.111 749,893 -0.03(-0.33%)
Mar 06, 2006 8.241 8.241 8.111 8.138 606,766 -0.12(-1.50%)
Mar 03, 2006 8.371 8.400 8.244 8.261 1,108,730 -0.11(-1.30%)
Mar 02, 2006 8.394 8.394 8.288 8.371 675,277 -0.05(-0.56%)
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