OGE Energy Corp Common Stock (OGE)

Historical Prices For OGE Energy Corp Common Stock (OGE)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	44.66	45.54	44.66	45.42	1,490,602	45.42
7/30/2025	44.44	45.42	44.41	44.89	1,275,188	44.89
7/29/2025	44.50	44.95	44.34	44.91	1,284,576	44.91
7/28/2025	44.97	45.09	44.07	44.21	1,269,945	44.21
7/25/2025	44.89	45.15	44.78	44.86	1,086,757	44.86
7/24/2025	45.07	45.26	44.75	44.92	953,887	44.92
7/23/2025	45.77	45.99	44.85	44.98	878,601	44.98
7/22/2025	45.20	45.86	45.20	45.77	1,300,613	45.77
7/21/2025	44.54	45.24	44.54	45.12	1,248,805	45.12
7/18/2025	44.23	44.72	44.23	44.54	1,066,655	44.54
7/17/2025	44.03	44.34	43.79	44.11	1,040,325	44.11
7/16/2025	43.80	44.28	43.80	44.12	1,363,170	44.12
7/15/2025	44.35	44.44	43.77	43.79	974,447	43.79
7/14/2025	44.28	44.81	44.00	44.48	594,904	44.48
7/11/2025	44.29	44.52	44.09	44.28	730,017	44.28
7/10/2025	43.78	44.59	43.78	44.52	1,112,197	44.52
7/09/2025	43.81	44.28	43.52	44.16	1,422,656	44.16
7/08/2025	43.57	43.80	43.24	43.59	1,718,513	43.59
7/07/2025	43.99	44.31	43.84	43.99	1,029,085	43.99
7/03/2025	44.17	44.58	44.16	44.48	581,456	44.06
7/02/2025	44.59	44.62	43.91	44.23	1,092,478	43.81
7/01/2025	44.51	44.87	44.08	44.67	1,804,239	44.25
6/30/2025	44.08	44.39	43.84	44.38	2,133,221	43.96
6/27/2025	44.04	44.40	43.88	44.04	1,841,613	43.62
6/26/2025	43.88	44.06	43.63	43.99	1,112,172	43.57
6/25/2025	44.51	44.57	43.75	43.75	2,229,818	43.34
6/24/2025	44.64	45.03	44.49	44.72	1,041,312	44.30
6/23/2025	44.17	44.78	44.17	44.75	741,380	44.33
6/20/2025	43.98	44.37	43.84	43.96	1,604,773	43.54
6/18/2025	43.90	44.03	43.53	43.88	1,087,566	43.46
6/17/2025	43.89	43.99	43.31	43.90	679,531	43.48
6/16/2025	44.44	44.68	43.66	43.87	623,493	43.45
6/13/2025	44.64	44.79	44.18	44.31	707,070	43.89
6/12/2025	44.19	44.64	44.17	44.64	704,714	44.22
6/11/2025	44.01	44.30	43.91	44.19	802,474	43.77
6/10/2025	43.79	44.10	43.70	44.00	882,900	43.58
6/09/2025	43.84	44.14	43.45	43.77	761,126	43.36
6/06/2025	44.07	44.17	43.51	43.79	1,068,188	43.38
6/05/2025	44.11	44.13	43.71	43.90	1,287,894	43.48
6/04/2025	44.24	44.24	43.73	43.76	1,403,670	43.35
6/03/2025	44.46	44.52	43.72	44.24	1,160,363	43.82
6/02/2025	44.20	44.44	43.81	44.34	843,200	43.92
5/30/2025	44.14	44.51	44.04	44.47	1,443,658	44.05
5/29/2025	43.58	44.19	43.44	44.18	760,805	43.76
5/28/2025	44.42	44.45	43.52	43.69	959,867	43.28
5/27/2025	44.56	44.71	44.14	44.55	844,510	44.13
5/23/2025	44.09	44.31	43.62	44.24	673,720	43.82
5/22/2025	44.11	44.12	43.48	43.79	734,946	43.38
5/21/2025	44.83	44.88	44.12	44.21	1,004,160	43.79
5/20/2025	44.59	45.16	44.59	44.91	932,932	44.48
5/19/2025	44.09	44.69	44.05	44.64	1,036,116	44.22
5/16/2025	43.85	44.38	43.85	44.36	905,406	43.94
5/15/2025	43.17	44.03	43.08	43.92	778,271	43.50
5/14/2025	42.98	43.10	42.24	42.85	1,078,950	42.44
5/13/2025	43.58	43.70	43.03	43.06	1,914,611	42.65
5/12/2025	44.02	44.13	43.43	43.56	1,194,680	43.15
5/09/2025	44.40	44.59	44.01	44.38	1,207,099	43.96
5/08/2025	45.20	45.20	44.32	44.34	796,334	43.92
5/07/2025	45.25	45.68	45.12	45.20	960,145	44.77
5/06/2025	45.00	45.57	45.00	45.27	1,196,927	44.84
5/05/2025	45.12	45.33	44.50	45.14	815,673	44.71
5/02/2025	45.01	45.23	44.46	45.11	810,566	44.68
5/01/2025	44.99	45.42	44.71	44.79	1,389,298	44.37