OGE Energy Stock Price History

NYSE: OGEUtilitiesElectric Utilities: CentralUSD

46.50+0.39 (+0.85%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OGE price history at a glance

The price history for OGE Energy (OGE) on this page begins on February 19, 1973, when the stock closed at $6.53; it most recently closed at $46.50 on October 5, 2026. The highest price in this record is $50.59, reached on July 27, 2026; the latest close is 8.1% below that peak. Across the 52 complete calendar years in the table, OGE finished higher in 32 and lower in 20. Its best year was 2006 (+49.3%) and its worst was 1999 (-34.5%).

Over roughly 54 years the share price changed +612.0%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, OGE has gained 2.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1973: $50.59
Date of high: Jul 27, 2026
Low since 1973: $2.88
Date of low: Mar 24, 1980
52-week high: $50.59
52-week low: $41.70
Last close: $46.50

OGE returns

1 week

+2.56%

1 month

-0.90%

3 months

-4.42%

6 months

-5.97%

Year to date

+8.90%

1 year

+2.54%

3 years

+36.28%

5 years

+37.78%

OGE price return, excluding dividends.

OGE annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	42.83	46.50	50.59	41.70	+8.44%
2025	39.76	42.88	47.33	39.41	+3.10%
2024	35.51	41.59	44.41	32.06	+19.07%
2023	39.16	34.93	40.36	31.25	-11.68%
2022	37.53	39.55	42.91	33.28	+3.05%
2021	32.07	38.38	38.57	29.18	+20.46%
2020	44.21	31.86	46.43	23.01	-27.71%
2019	39.72	44.07	45.77	38.79	+12.39%
2018	32.50	39.21	41.80	29.59	+19.14%
2017	33.82	32.91	37.41	32.60	-1.61%
2016	25.51	33.45	34.23	23.37	+27.23%
2015	34.43	26.29	36.48	24.15	-26.21%
2014	34.11	35.63	39.28	32.85	+6.80%
2013	28.63	33.36	40.00	27.70	+15.43%
2012	27.68	28.90	30.11	25.12	+1.92%
2011	22.82	28.36	28.59	20.28	+24.53%
2010	17.99	22.77	23.09	16.94	+23.45%
2009	12.39	18.45	18.90	9.85	+38.27%
2008	17.80	13.34	17.95	9.78	-24.16%
2007	19.75	17.59	20.65	14.56	-12.05%
2006	13.56	20.00	20.29	13.17	+49.31%
2005	12.70	13.40	15.30	12.21	+1.06%
2004	11.80	13.26	13.48	11.43	+10.23%
2003	8.99	12.03	12.17	8.00	+30.92%
2002	11.12	9.19	12.12	6.85	-19.54%
2001	11.38	11.42	12.34	10.00	-6.58%
2000	9.56	12.22	12.38	8.25	+28.62%
1999	13.88	9.50	14.53	9.22	-34.48%
1998	12.95	14.50	15.00	12.81	+7.53%
1997	10.28	13.48	13.69	10.13	+30.76%
1996	10.81	10.31	10.91	9.22	-4.07%
1995	8.28	10.75	10.91	8.14	+29.81%
1994	9.22	8.28	9.31	7.34	-10.47%
1993	8.34	9.25	9.66	8.22	+8.42%
1992	10.47	8.53	10.88	7.53	-22.44%
1991	9.34	11.00	11.00	9.13	+15.41%
1990	9.38	9.53	9.94	8.22	-2.24%
1989	8.19	9.75	9.75	8.00	+19.08%
1988	7.19	8.19	8.34	7.13	+11.97%
1987	8.91	7.31	9.16	7.00	-16.43%
1986	6.72	8.75	9.69	6.53	+25.56%
1985	5.56	6.97	7.00	5.38	+28.16%
1984	5.16	5.44	5.88	4.78	+3.57%
1983	4.66	5.25	5.47	4.38	+8.39%
1982	3.50	4.84	4.88	3.34	+37.17%
1981	3.19	3.53	3.63	3.00	+9.71%
1980	3.34	3.22	3.75	2.88	-2.83%
1979	4.25	3.31	4.47	3.25	-20.90%
1978	4.59	4.19	4.72	4.03	-10.67%
1977	4.69	4.69	4.97	4.25	-4.46%
1976	5.78	4.91	5.88	4.31	-13.74%
1975	5.13	5.69	6.28	4.41	+22.15%
1974	5.41	4.66	5.97	3.75	-21.16%
1973*	6.53	5.91	6.91	4.69	-9.57%

* Partial year: the record begins after the start of 1973; return measured from the first available close.

2026 return is year to date.

OGE daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	46.08	46.55	45.88	46.50	+0.85%	1.56M
Oct 8, 2026	45.93	46.23	45.63	46.11	+0.48%	1.76M
Oct 7, 2026	45.71	46.07	45.56	45.89	+0.11%	1.92M
Oct 6, 2026	45.23	45.86	45.04	45.84	+1.93%	2.09M
Oct 5, 2026	44.90	45.38	44.39	44.97	-0.82%	2.84M
Oct 2, 2026	45.99	46.38	45.01	45.34	-0.72%	3.93M
Oct 1, 2026	45.42	45.92	44.91	45.67	+0.55%	2.09M
Sep 30, 2026	45.67	45.86	45.38	45.42	+0.09%	2.17M
Sep 29, 2026	44.59	45.49	44.46	45.38	+1.57%	2.25M
Sep 28, 2026	44.73	45.02	44.31	44.68	-0.29%	2.19M
Sep 25, 2026	44.34	44.96	44.24	44.81	+1.20%	2.27M
Sep 24, 2026	44.77	44.96	44.28	44.28	-0.96%	2.05M
Sep 23, 2026	44.97	45.07	44.48	44.71	-0.89%	1.86M
Sep 22, 2026	45.00	45.43	44.85	45.11	+0.13%	1.65M
Sep 21, 2026	45.62	45.78	45.05	45.05	-1.01%	1.49M
Sep 18, 2026	46.03	46.10	45.43	45.51	-1.71%	2.39M
Sep 17, 2026	46.27	46.36	45.96	46.30	+0.63%	1.10M
Sep 16, 2026	46.06	46.33	45.77	46.01	+0.66%	1.46M
Sep 15, 2026	46.35	46.39	45.55	45.71	-1.12%	1.61M
Sep 14, 2026	46.80	47.06	46.07	46.23	-0.69%	1.73M
Sep 11, 2026	47.04	47.04	46.37	46.55	-0.09%	1.61M
Sep 10, 2026	47.11	47.25	46.46	46.59	-0.70%	1.20M
Sep 9, 2026	47.32	47.60	46.51	46.92	-0.99%	1.38M
Sep 8, 2026	46.92	47.90	46.92	47.39	+1.00%	2.23M
Sep 4, 2026	46.64	47.09	46.64	46.92	+0.06%	1.30M
Sep 3, 2026	46.54	47.14	46.45	46.89	+0.93%	1.35M
Sep 2, 2026	46.69	46.69	46.07	46.46	+1.02%	2.26M
Sep 1, 2026	45.81	46.03	45.59	45.99	+0.79%	1.23M
Aug 31, 2026	45.42	45.79	45.27	45.63	-0.24%	1.41M
Aug 28, 2026	46.28	46.28	45.43	45.74	-0.63%	1.31M
Aug 27, 2026	46.12	46.28	45.80	46.03	-1.12%	1.39M
Aug 26, 2026	46.05	46.96	46.05	46.55	+1.33%	1.59M
Aug 25, 2026	46.04	46.15	45.83	45.94	-0.04%	1.24M
Aug 24, 2026	45.73	46.06	45.51	45.96	+0.75%	1.64M
Aug 21, 2026	46.80	47.13	45.60	45.62	-2.38%	1.15M
Aug 20, 2026	46.75	47.36	46.73	46.73	-0.43%	1.12M
Aug 19, 2026	47.38	47.48	46.65	46.93	-0.28%	1.24M
Aug 18, 2026	47.81	47.95	46.70	47.06	-0.61%	1.45M
Aug 17, 2026	47.31	47.59	47.01	47.35	-0.32%	961.60K
Aug 14, 2026	46.77	47.57	46.75	47.50	+1.02%	985.60K
Aug 13, 2026	47.10	47.31	46.86	47.02	+0.26%	1.14M
Aug 12, 2026	46.45	46.96	46.45	46.90	+1.25%	1.25M
Aug 11, 2026	46.15	46.55	45.92	46.32	+0.30%	2.32M
Aug 10, 2026	46.68	46.69	46.11	46.18	-1.79%	1.19M
Aug 7, 2026	46.89	47.36	46.38	47.02	+0.49%	1.08M
Aug 6, 2026	47.65	47.70	46.50	46.79	-0.49%	1.14M
Aug 5, 2026	47.38	47.53	46.48	47.02	-0.76%	1.29M
Aug 4, 2026	47.14	47.60	46.85	47.38	+0.02%	1.47M
Aug 3, 2026	47.16	48.16	47.05	47.37	+0.04%	1.54M
Jul 31, 2026	47.21	47.76	47.17	47.35	+0.19%	1.42M
Jul 30, 2026	47.61	48.10	47.16	47.26	-1.11%	1.82M
Jul 29, 2026	48.93	49.78	47.66	47.79	-3.06%	2.16M
Jul 28, 2026	49.56	50.59	49.29	49.30	+0.04%	1.87M
Jul 27, 2026	49.77	50.03	49.26	49.28	-1.34%	1.20M
Jul 24, 2026	49.83	50.32	49.71	49.95	+0.69%	1.24M
Jul 23, 2026	48.81	49.67	48.81	49.61	+0.63%	1.23M
Jul 22, 2026	48.75	49.31	48.57	49.30	+2.01%	1.21M
Jul 21, 2026	48.36	48.51	47.87	48.33	-0.47%	1.10M
Jul 20, 2026	48.86	49.38	48.42	48.56	-0.29%	1.42M
Jul 17, 2026	50.03	50.26	48.56	48.70	-1.26%	1.02M
Jul 16, 2026	48.78	49.37	48.69	49.32	+1.17%	1.13M
Jul 15, 2026	49.39	49.70	48.70	48.75	-1.52%	1.17M
Jul 14, 2026	49.54	50.15	49.21	49.50	+1.04%	2.00M
Jul 13, 2026	48.53	49.19	48.53	48.99	+0.70%	1.42M
Jul 10, 2026	48.34	48.97	48.34	48.65	+0.75%	1.34M
Jul 9, 2026	48.59	48.70	48.23	48.29	-0.45%	1.60M
Jul 8, 2026	49.08	49.18	48.46	48.51	-1.08%	1.05M
Jul 7, 2026	48.75	49.82	48.74	49.04	+1.62%	1.20M
Jul 6, 2026	48.95	49.00	48.20	48.26	-2.39%	1.04M
Jul 2, 2026	48.69	49.47	48.33	49.44	+2.40%	1.35M
Jul 1, 2026	48.49	48.70	48.12	48.28	-0.78%	1.45M
Jun 30, 2026	48.89	49.07	48.46	48.66	-1.14%	2.37M
Jun 29, 2026	49.37	49.52	48.94	49.22	-0.73%	1.32M
Jun 26, 2026	49.26	49.58	49.06	49.58	+1.29%	1.90M
Jun 25, 2026	48.82	49.30	48.42	48.95	+0.72%	1.59M
Jun 24, 2026	48.69	48.81	48.15	48.60	+0.48%	1.26M
Jun 23, 2026	47.97	48.49	47.64	48.37	+1.43%	1.28M
Jun 22, 2026	46.98	47.96	46.97	47.69	+0.82%	1.19M
Jun 18, 2026	47.27	47.58	46.92	47.30	-0.08%	2.07M
Jun 17, 2026	47.54	47.94	47.07	47.34	-1.11%	1.53M
Jun 16, 2026	48.05	48.48	47.70	47.87	-0.13%	1.17M
Jun 15, 2026	47.57	48.05	47.32	47.93	+0.27%	697.90K
Jun 12, 2026	47.44	47.96	47.34	47.80	+1.01%	950.60K
Jun 11, 2026	47.89	48.22	47.30	47.32	-0.67%	1.23M
Jun 10, 2026	47.87	48.01	47.44	47.64	+0.51%	1.05M
Jun 9, 2026	46.79	47.67	46.65	47.40	+1.67%	1.71M
Jun 8, 2026	47.61	47.73	46.31	46.62	-2.47%	1.86M
Jun 5, 2026	47.14	48.07	47.01	47.80	+1.77%	1.05M
Jun 4, 2026	46.74	47.10	46.24	46.97	+1.23%	1.21M
Jun 3, 2026	46.70	47.36	46.39	46.40	-0.45%	2.91M
Jun 2, 2026	45.74	46.75	45.74	46.61	+2.08%	1.31M
Jun 1, 2026	46.88	46.91	45.62	45.66	-3.32%	1.37M
May 29, 2026	47.24	47.42	46.90	47.23	-0.32%	1.90M
May 28, 2026	48.03	48.27	47.25	47.38	-1.66%	1.05M
May 27, 2026	48.21	48.34	47.81	48.18	-0.48%	1.13M
May 26, 2026	48.40	48.53	48.03	48.41	-0.27%	1.10M
May 22, 2026	48.17	48.65	47.92	48.54	+0.91%	1.04M
May 21, 2026	47.80	48.15	47.72	48.10	+0.42%	1.18M
May 20, 2026	48.23	48.40	47.85	47.90	-0.31%	1.37M
May 19, 2026	47.24	48.15	47.08	48.05	+1.56%	1.24M
May 18, 2026	46.66	47.35	46.66	47.31	+2.25%	1.55M
May 15, 2026	47.41	47.56	46.26	46.27	-2.61%	1.04M
May 14, 2026	47.35	47.66	47.25	47.51	+0.36%	1.08M
May 13, 2026	47.34	47.43	46.95	47.34	-0.63%	1.58M
May 12, 2026	47.40	47.73	47.14	47.64	+0.51%	1.92M
May 11, 2026	47.65	47.88	47.37	47.40	+0.11%	1.40M
May 8, 2026	47.51	47.76	47.26	47.35	+0.04%	1.15M
May 7, 2026	47.52	47.91	47.23	47.33	-0.84%	1.60M
May 6, 2026	47.73	48.10	47.20	47.73	-0.23%	2.02M
May 5, 2026	47.88	48.24	47.73	47.84	0.00%	1.41M
May 4, 2026	47.94	48.45	47.61	47.84	-0.71%	1.24M
May 1, 2026	48.83	49.16	48.18	48.18	-1.27%	2.02M
Apr 30, 2026	47.74	48.91	47.63	48.80	+3.08%	2.36M
Apr 29, 2026	47.78	47.91	46.99	47.34	-0.53%	2.36M
Apr 28, 2026	48.12	48.18	47.39	47.59	0.00%	1.96M
Apr 27, 2026	47.91	48.09	47.51	47.59	+1.04%	1.36M
Apr 24, 2026	47.50	47.60	47.07	47.10	-0.90%	1.59M
Apr 23, 2026	46.50	47.62	46.50	47.53	+3.24%	1.49M
Apr 22, 2026	46.82	46.95	45.75	46.04	-0.99%	1.74M
Apr 21, 2026	47.45	47.65	46.42	46.50	-1.69%	1.11M
Apr 20, 2026	48.19	48.30	47.22	47.30	-1.79%	1.20M
Apr 17, 2026	48.32	48.39	47.77	48.16	-0.95%	1.39M
Apr 16, 2026	48.45	48.75	48.20	48.62	+0.14%	1.43M
Apr 15, 2026	48.52	48.86	48.26	48.55	-0.59%	1.40M
Apr 14, 2026	48.45	49.03	48.11	48.84	+0.49%	1.66M
Apr 13, 2026	49.49	49.49	48.38	48.60	-1.72%	979.50K
Apr 10, 2026	49.72	49.97	49.29	49.45	-0.82%	1.06M
Apr 9, 2026	49.25	50.13	49.23	49.86	+1.09%	1.36M
Apr 8, 2026	48.81	49.37	48.43	49.32	+0.63%	1.48M
Apr 7, 2026	48.57	49.37	48.57	49.01	+0.82%	1.31M
Apr 6, 2026	48.11	48.67	47.91	48.61	-0.31%	1.53M
Apr 2, 2026	48.38	48.89	48.26	48.76	+1.04%	1.75M
Apr 1, 2026	47.74	48.44	47.60	48.26	+0.63%	2.96M
Mar 31, 2026	48.50	48.50	47.47	47.96	+0.15%	2.17M
Mar 30, 2026	48.04	48.29	47.73	47.89	+0.74%	2.06M
Mar 27, 2026	47.66	48.17	47.42	47.54	-0.27%	1.56M
Mar 26, 2026	47.33	47.86	47.02	47.67	+0.65%	1.30M
Mar 25, 2026	47.64	47.74	47.14	47.36	+0.72%	1.36M
Mar 24, 2026	46.45	47.69	46.29	47.02	+0.79%	1.82M
Mar 23, 2026	46.63	47.07	46.12	46.65	+1.11%	2.25M
Mar 20, 2026	47.84	47.84	45.93	46.14	-2.60%	5.02M
Mar 19, 2026	47.50	47.99	46.90	47.37	-0.86%	1.41M
Mar 18, 2026	48.03	48.18	47.73	47.78	-0.87%	1.30M
Mar 17, 2026	48.67	48.74	48.13	48.20	-0.39%	1.05M
Mar 16, 2026	48.77	48.77	48.25	48.39	+0.08%	1.75M
Mar 13, 2026	48.35	48.74	48.15	48.35	+1.02%	1.28M
Mar 12, 2026	46.99	48.29	46.79	47.86	+1.66%	2.36M
Mar 11, 2026	47.54	47.93	47.00	47.08	-1.07%	2.95M
Mar 10, 2026	47.64	48.12	47.40	47.59	-0.71%	1.32M
Mar 9, 2026	48.11	48.20	47.08	47.93	-0.56%	1.47M
Mar 6, 2026	48.10	48.38	47.41	48.20	-0.12%	1.64M
Mar 5, 2026	48.51	48.61	48.00	48.26	-1.29%	1.78M
Mar 4, 2026	48.73	49.06	48.09	48.89	+0.14%	1.44M
Mar 3, 2026	48.64	49.17	47.96	48.82	-0.87%	1.56M
Mar 2, 2026	49.06	49.55	48.96	49.25	+0.22%	1.53M
Feb 27, 2026	48.71	49.18	48.60	49.14	+1.15%	1.63M
Feb 26, 2026	48.64	48.70	47.06	48.58	+0.35%	1.43M
Feb 25, 2026	48.28	48.61	47.38	48.41	+0.04%	1.08M
Feb 24, 2026	48.10	48.72	47.60	48.39	+0.54%	1.61M
Feb 23, 2026	46.97	48.21	46.97	48.13	+1.65%	1.33M
Feb 20, 2026	47.06	47.36	46.50	47.35	+1.33%	1.45M
Feb 19, 2026	46.98	47.14	46.49	46.73	+0.52%	1.54M
Feb 18, 2026	47.30	47.61	46.00	46.49	-0.87%	2.42M
Feb 17, 2026	47.36	47.50	46.70	46.90	-0.17%	2.25M
Feb 13, 2026	46.15	47.15	46.13	46.98	+1.82%	1.66M
Feb 12, 2026	45.45	46.59	45.29	46.14	+1.99%	1.78M
Feb 11, 2026	45.07	45.30	44.74	45.24	+0.44%	1.64M
Feb 10, 2026	44.41	45.31	44.14	45.04	+1.67%	1.33M
Feb 9, 2026	43.86	44.42	43.75	44.30	+0.77%	1.57M
Feb 6, 2026	44.27	44.68	43.75	43.96	-0.05%	1.55M
Feb 5, 2026	43.95	44.17	43.55	43.98	+0.76%	1.51M
Feb 4, 2026	43.80	44.01	43.37	43.65	+0.79%	1.33M
Feb 3, 2026	43.00	43.88	43.00	43.31	+0.53%	2.27M
Feb 2, 2026	43.65	43.93	42.93	43.08	-1.37%	1.72M
Jan 30, 2026	43.36	43.70	43.06	43.68	+0.46%	1.90M
Jan 29, 2026	43.70	44.10	43.17	43.48	-0.07%	1.36M
Jan 28, 2026	43.84	44.05	43.39	43.51	-0.80%	1.23M
Jan 27, 2026	43.26	43.87	43.18	43.86	+1.36%	2.55M
Jan 26, 2026	42.91	43.45	42.91	43.27	+1.36%	1.72M
Jan 23, 2026	43.16	43.19	42.29	42.69	-1.13%	3.09M
Jan 22, 2026	43.70	43.72	43.08	43.18	-1.19%	1.75M
Jan 21, 2026	44.04	44.17	43.39	43.70	0.00%	1.28M
Jan 20, 2026	42.91	43.90	42.91	43.70	+0.14%	1.28M
Jan 16, 2026	43.44	43.88	43.42	43.64	-0.18%	1.52M
Jan 15, 2026	43.48	44.00	43.45	43.72	+0.55%	1.30M
Jan 14, 2026	42.98	43.70	42.98	43.48	+1.19%	961.40K
Jan 13, 2026	42.47	43.03	42.45	42.97	+1.13%	1.15M
Jan 12, 2026	42.68	43.06	42.40	42.49	-0.79%	1.27M
Jan 9, 2026	42.90	43.37	42.74	42.83	+0.28%	1.13M
Jan 8, 2026	42.02	42.82	42.01	42.71	+1.30%	1.36M
Jan 7, 2026	42.77	42.82	41.94	42.16	-1.01%	910.80K
Jan 6, 2026	42.10	42.66	41.94	42.59	+0.97%	1.72M
Jan 5, 2026	42.37	42.51	41.70	42.18	-1.63%	1.53M
Jan 2, 2026	42.63	42.96	42.23	42.88	+0.42%	2.24M
Dec 31, 2025	42.95	43.10	42.45	42.70	-0.77%	1.39M
Dec 30, 2025	42.94	43.12	42.83	43.03	+0.30%	915.70K
Dec 29, 2025	42.89	43.15	42.84	42.90	+0.28%	1.16M
Dec 26, 2025	42.95	43.09	42.65	42.78	-0.49%	785.50K
Dec 24, 2025	43.14	43.20	42.89	42.99	+0.02%	622.50K
Dec 23, 2025	43.12	43.12	42.82	42.98	-0.12%	1.49M
Dec 22, 2025	42.55	43.10	42.37	43.03	+1.25%	1.40M
Dec 19, 2025	43.15	43.34	42.43	42.50	-1.78%	2.20M
Dec 18, 2025	43.12	43.46	43.02	43.27	+0.46%	1.23M
Dec 17, 2025	43.00	43.35	42.92	43.07	0.00%	1.32M
Dec 16, 2025	43.36	43.51	42.73	43.07	-0.30%	1.48M
Dec 15, 2025	43.18	43.42	42.80	43.20	+0.35%	977.10K
Dec 12, 2025	42.75	43.06	42.56	43.05	+1.01%	2.11M
Dec 11, 2025	42.95	43.47	42.56	42.62	-0.63%	1.26M
Dec 10, 2025	43.09	43.18	42.72	42.89	-0.42%	957.90K
Dec 9, 2025	43.25	43.39	43.02	43.07	+0.44%	1.50M
Dec 8, 2025	43.29	43.49	42.84	42.88	-1.15%	1.11M
Dec 5, 2025	43.49	43.66	43.26	43.38	-0.25%	794.70K
Dec 4, 2025	44.09	44.32	43.47	43.49	-1.72%	1.18M
Dec 3, 2025	44.54	44.67	43.88	44.25	-0.38%	1.72M
Dec 2, 2025	44.94	45.02	44.34	44.42	-0.98%	2.46M
Dec 1, 2025	45.44	45.54	44.72	44.86	-2.01%	1.59M
Nov 28, 2025	45.76	45.80	45.50	45.78	+0.62%	636.90K
Nov 26, 2025	45.11	45.55	44.87	45.50	+1.45%	1.70M
Nov 25, 2025	44.75	45.32	44.75	44.85	+0.22%	1.36M
Nov 24, 2025	44.34	44.89	43.69	44.75	+1.02%	2.17M
Nov 21, 2025	43.29	44.52	43.10	44.30	+0.39%	6.03M
Nov 20, 2025	44.26	44.54	44.04	44.13	+0.11%	696.80K
Nov 19, 2025	44.15	44.49	43.95	44.08	-0.14%	1.22M
Nov 18, 2025	44.71	44.94	44.02	44.14	-1.01%	1.45M
Nov 17, 2025	45.00	45.26	44.53	44.59	-0.38%	980.70K
Nov 14, 2025	44.97	45.09	44.34	44.76	-0.47%	1.30M
Nov 13, 2025	45.50	45.61	44.92	44.97	-1.45%	984.20K
Nov 12, 2025	45.30	45.69	45.26	45.63	+0.55%	1.17M
Nov 11, 2025	44.74	45.44	44.65	45.38	+1.57%	1.30M
Nov 10, 2025	44.15	44.81	44.15	44.68	+0.81%	714.20K
Nov 7, 2025	44.02	44.37	43.93	44.32	+0.54%	1.03M
Nov 6, 2025	44.00	44.59	44.00	44.08	+0.07%	926.60K
Nov 5, 2025	44.40	44.42	43.88	44.05	-0.54%	1.04M
Nov 4, 2025	44.31	44.48	43.69	44.29	+0.36%	1.32M
Nov 3, 2025	44.01	44.22	43.30	44.13	-0.02%	1.27M
Oct 31, 2025	44.12	44.51	43.91	44.14	-0.72%	1.50M
Oct 30, 2025	44.58	45.15	44.24	44.46	+0.11%	1.38M
Oct 29, 2025	44.51	45.95	44.16	44.41	-2.16%	1.61M
Oct 28, 2025	46.32	46.41	45.37	45.39	-2.35%	1.41M
Oct 27, 2025	46.41	46.55	45.97	46.48	+0.24%	708.10K
Oct 24, 2025	46.40	46.55	46.14	46.37	+0.39%	1.06M
Oct 23, 2025	46.62	46.62	46.01	46.19	-0.56%	859.60K
Oct 22, 2025	46.89	46.92	46.41	46.45	-0.45%	1.03M
Oct 21, 2025	46.77	47.00	46.51	46.66	+0.02%	883.30K
Oct 20, 2025	46.80	46.99	46.47	46.65	+0.32%	645.70K
Oct 17, 2025	46.54	46.62	46.25	46.50	+0.15%	684.60K
Oct 16, 2025	47.18	47.33	46.34	46.43	-1.30%	634.20K
Oct 15, 2025	46.59	47.27	46.59	47.04	+1.12%	1.59M
Oct 14, 2025	46.00	46.69	45.95	46.52	+1.22%	1.03M
Oct 13, 2025	45.63	46.06	45.55	45.96	+0.37%	893.80K
Oct 10, 2025	45.67	46.10	45.56	45.79	+0.97%	1.13M
Oct 9, 2025	46.03	46.09	45.33	45.35	—	1.02M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OGE chart for longer ranges.