OGE Energy Corp Common Stockのデータ

OGE Energy Corp Common Stockの基本情報

名前 OGE Energy Corp Common Stock
ティッカー OGE
国 United States
上場年 nan
セクター Public Utilities

OGE Energy Corp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.76 31.39 31.61 31.63 642400.0 31.63
2021-02-12 31.79 31.36 31.57 31.54 568700.0 31.54
2021-02-11 32.09 31.51 31.76 31.66 807700.0 31.66
2021-02-10 31.78 31.12 31.2 31.7 1012000.0 31.7
2021-02-09 31.18 30.83 31.08 30.93 780600.0 30.93
2021-02-08 31.53 31.0 31.48 31.02 800700.0 31.02
2021-02-05 31.68 31.23 31.68 31.43 983900.0 31.43
2021-02-04 31.41 30.72 30.9 31.38 1147100.0 31.38
2021-02-03 31.15 30.57 31.05 30.81 926600.0 30.81
2021-02-02 31.53 30.81 31.06 31.24 1026700.0 31.24
2021-02-01 31.08 30.42 30.59 30.81 985500.0 30.81
2021-01-29 31.15 30.23 30.91 30.52 2352300.0 30.52
2021-01-28 31.55 30.85 30.98 30.96 997900.0 30.96
2021-01-27 31.74 30.7 31.27 30.72 1689600.0 30.72
2021-01-26 32.07 31.28 31.96 31.57 1086100.0 31.57
2021-01-25 31.98 30.95 31.18 31.82 1297100.0 31.82
2021-01-22 31.37 30.71 31.06 31.36 1091400.0 31.36
2021-01-21 31.56 31.16 31.27 31.3 1055900.0 31.3
2021-01-20 31.45 30.92 31.06 31.36 1467100.0 31.36
2021-01-19 31.52 31.01 31.47 31.09 723100.0 31.09
2021-01-15 31.44 30.31 30.61 31.3 1670900.0 31.3
2021-01-14 31.25 30.69 31.04 30.72 1049400.0 30.72
2021-01-13 31.29 30.59 30.79 31.15 1795800.0 31.15
2021-01-12 31.75 31.05 31.6 31.16 1742700.0 31.16
2021-01-11 32.04 31.17 31.81 31.63 1215100.0 31.63
2021-01-08 32.25 31.65 31.86 32.07 2200300.0 32.07
2021-01-07 33.05 32.05 32.89 32.2 1761400.0 31.8
2021-01-06 33.1 32.35 32.35 32.92 1183400.0 32.51
2021-01-05 32.13 31.55 31.89 31.96 1663900.0 31.56
2021-01-04 32.08 31.37 32.0 31.94 2180700.0 31.54
2020-12-31 31.93 31.4 31.49 31.86 787700.0 31.46
2020-12-30 31.63 31.11 31.11 31.55 629700.0 31.16
2020-12-29 31.66 30.95 31.51 31.02 652100.0 30.63
2020-12-28 31.63 31.15 31.29 31.39 795500.0 31.0
2020-12-24 31.21 30.6 31.04 31.15 361900.0 30.76
2020-12-23 31.39 30.85 30.87 30.93 1368400.0 30.54
2020-12-22 30.83 30.32 30.36 30.69 1029100.0 30.31
2020-12-21 31.0 30.19 30.75 30.49 1083600.0 30.11
2020-12-18 31.87 30.96 31.63 31.14 2943400.0 30.75
2020-12-17 32.27 31.52 32.11 31.52 1021600.0 31.13
2020-12-16 32.63 31.89 32.63 31.97 1024800.0 31.57
2020-12-15 32.69 32.04 32.3 32.33 972400.0 31.93
2020-12-14 32.78 32.01 32.55 32.08 881100.0 31.68
2020-12-11 32.55 32.06 32.25 32.16 836600.0 31.76
2020-12-10 32.85 32.25 32.85 32.34 605800.0 31.94
2020-12-09 32.86 32.27 32.66 32.81 1025900.0 32.4
2020-12-08 32.9 32.46 32.55 32.54 826900.0 32.13
2020-12-07 33.28 32.61 32.76 32.91 952700.0 32.5
2020-12-04 33.12 32.52 32.84 32.88 830500.0 32.47
2020-12-03 32.99 32.46 32.95 32.62 836600.0 32.21
2020-12-02 33.06 31.79 32.54 33.02 1120500.0 32.61
2020-12-01 33.45 32.6 32.74 32.7 1273600.0 32.29
2020-11-30 33.61 32.37 33.41 32.39 3202400.0 31.98
2020-11-27 34.66 33.57 34.66 33.65 574900.0 33.23
2020-11-25 35.06 34.49 34.69 34.64 1470400.0 34.21
2020-11-24 35.24 34.35 34.5 34.76 1124100.0 34.32
2020-11-23 34.32 33.7 33.76 34.07 995000.0 33.64
2020-11-20 33.92 33.24 33.24 33.73 1402400.0 33.31
2020-11-19 33.74 33.0 33.39 33.48 1470400.0 33.06
2020-11-18 34.54 33.25 34.42 33.28 1412900.0 32.86
2020-11-17 34.72 34.13 34.31 34.21 883900.0 33.78
2020-11-16 34.71 33.92 34.2 34.7 1254400.0 34.27
2020-11-13 34.22 33.09 33.44 33.96 1160100.0 33.53
2020-11-12 33.86 32.42 33.62 32.73 927100.0 32.32
2020-11-11 34.39 33.68 34.1 33.95 966200.0 33.53
2020-11-10 34.3 32.87 32.87 34.22 1240100.0 33.79
2020-11-09 34.7 32.59 33.31 32.66 1254400.0 32.25
2020-11-06 32.21 31.52 31.9 31.68 746500.0 31.28
2020-11-05 32.84 31.52 32.2 31.97 1087300.0 31.57
2020-11-04 32.89 31.75 32.27 32.24 835100.0 31.84
2020-11-03 32.68 32.13 32.26 32.51 807400.0 32.1
2020-11-02 31.78 30.88 31.12 31.77 1009600.0 31.37
2020-10-30 31.25 30.63 30.83 30.77 1475200.0 30.38
2020-10-29 31.23 30.37 30.87 30.96 1056900.0 30.57
2020-10-28 32.39 30.97 32.0 31.08 1287300.0 30.69
2020-10-27 32.96 32.45 32.89 32.49 1287700.0 32.08
2020-10-26 33.02 32.52 33.02 32.92 714500.0 32.51
2020-10-23 33.23 32.6 32.76 33.16 932400.0 32.74
2020-10-22 32.51 31.33 31.56 32.49 926100.0 32.08
2020-10-21 32.44 31.62 31.89 31.64 1466500.0 31.24
2020-10-20 32.86 31.5 31.98 32.21 1317500.0 31.81
2020-10-19 31.87 31.49 31.65 31.54 976000.0 31.15
2020-10-16 31.66 31.13 31.38 31.56 729400.0 31.17
2020-10-15 31.59 30.71 30.98 31.45 646200.0 31.06
2020-10-14 31.62 30.92 31.06 30.92 749300.0 30.53
2020-10-13 31.83 30.73 31.77 31.14 965600.0 30.75
2020-10-12 32.3 31.84 31.94 32.11 982500.0 31.71
2020-10-09 32.6 32.0 32.52 32.02 821800.0 31.62
2020-10-08 32.78 32.1 32.22 32.74 850600.0 31.93
2020-10-07 32.5 31.8 32.38 32.04 1004900.0 31.25
2020-10-06 32.99 31.9 32.23 32.38 1604000.0 31.58
2020-10-05 32.18 31.04 31.17 32.03 1661000.0 31.24
2020-10-02 31.14 29.76 29.8 31.06 911600.0 30.29
2020-10-01 30.54 29.91 29.96 30.2 1139700.0 29.46
2020-09-30 30.12 29.67 29.92 29.99 1344600.0 29.25
2020-09-29 30.27 29.67 29.77 29.67 904500.0 28.94
2020-09-28 29.7 29.29 29.59 29.66 1136200.0 28.93
2020-09-25 29.37 28.78 28.84 29.31 794600.0 28.59
2020-09-24 29.3 28.58 29.02 29.09 1125400.0 28.37
2020-09-23 29.71 29.01 29.07 29.06 2225500.0 28.34
2020-09-22 29.36 28.66 28.69 28.96 1065300.0 28.25
2020-09-21 29.07 28.25 28.32 28.69 1607800.0 27.98
2020-09-18 29.7 28.77 29.56 28.85 2726700.0 28.14
2020-09-17 29.49 28.85 29.49 29.38 1487200.0 28.66
2020-09-16 30.01 29.33 29.45 29.73 1433200.0 29.0
2020-09-15 30.51 29.37 30.33 29.48 1805800.0 28.75
2020-09-14 30.64 30.16 30.32 30.23 1213700.0 29.48
2020-09-11 30.54 29.93 30.54 30.16 1266400.0 29.42
2020-09-10 31.09 30.32 31.09 30.37 1009400.0 29.62
2020-09-09 31.46 30.64 31.1 31.08 1341700.0 30.31
2020-09-08 31.61 30.4 31.49 30.85 1432300.0 30.09
2020-09-04 32.05 31.1 32.03 31.54 775500.0 30.76
2020-09-03 32.67 31.52 32.53 31.81 761600.0 31.03
2020-09-02 32.55 31.28 31.42 32.33 656300.0 31.53
2020-09-01 31.7 31.1 31.7 31.39 667800.0 30.62
2020-08-31 32.08 31.6 31.89 31.86 1198500.0 31.07
2020-08-28 31.81 31.37 31.68 31.79 578800.0 31.01
2020-08-27 31.83 31.3 31.41 31.54 563900.0 30.76
2020-08-26 32.01 31.09 32.01 31.27 945300.0 30.5
2020-08-25 32.51 32.05 32.47 32.17 990600.0 31.38
2020-08-24 32.52 31.88 31.97 32.5 603900.0 31.7
2020-08-21 32.13 31.72 32.07 31.98 846000.0 31.19
2020-08-20 32.62 32.09 32.42 32.19 1716600.0 31.4
2020-08-19 32.67 32.04 32.45 32.08 1020200.0 31.29
2020-08-18 32.55 32.1 32.39 32.45 1061200.0 31.65
2020-08-17 32.9 32.35 32.67 32.44 727600.0 31.64
2020-08-14 32.98 32.49 32.76 32.62 734300.0 31.82
2020-08-13 33.32 32.68 33.16 33.04 723900.0 32.23
2020-08-12 33.53 32.83 33.16 33.39 1213200.0 32.57
2020-08-11 34.1 32.74 34.08 32.82 1216500.0 32.01
2020-08-10 33.93 33.44 33.55 33.79 804500.0 32.96
2020-08-07 33.42 32.51 32.68 33.28 1391700.0 32.46
2020-08-06 33.73 32.37 32.72 32.94 1223100.0 32.13
2020-08-05 33.12 32.21 33.12 32.21 1069900.0 31.42
2020-08-04 33.15 32.28 32.31 32.97 809900.0 32.16
2020-08-03 32.78 32.01 32.78 32.36 687000.0 31.56
2020-07-31 33.04 32.15 32.56 32.9 920400.0 32.09
2020-07-30 33.11 32.38 32.56 32.99 1304800.0 32.18
2020-07-29 33.1 32.62 32.79 33.03 906500.0 32.22
2020-07-28 32.98 32.4 32.51 32.78 833700.0 31.97
2020-07-27 32.79 32.21 32.75 32.39 913200.0 31.59
2020-07-24 33.54 32.66 33.23 32.97 1237700.0 32.16
2020-07-23 33.36 32.8 33.19 33.1 1023300.0 32.28
2020-07-22 33.24 31.91 32.1 33.19 1222400.0 32.37
2020-07-21 32.55 31.42 31.67 32.3 1451400.0 31.5
2020-07-20 32.3 31.37 32.15 31.39 934200.0 30.62
2020-07-17 32.45 31.84 31.98 32.38 873200.0 31.58
2020-07-16 32.41 31.79 31.98 31.9 1307700.0 31.11
2020-07-15 32.87 31.93 32.27 31.98 1949600.0 31.19
2020-07-14 31.99 31.31 31.33 31.81 1452900.0 31.03
2020-07-13 31.81 30.89 30.99 31.33 1483600.0 30.56
2020-07-10 31.02 29.89 29.98 30.96 1413100.0 30.2
2020-07-09 30.36 29.44 30.3 29.97 2032600.0 29.23
2020-07-08 30.95 30.3 30.59 30.79 1736600.0 29.65
2020-07-07 31.37 30.41 31.01 30.82 1777500.0 29.68
2020-07-06 31.43 30.2 31.0 30.52 1128300.0 29.39
2020-07-02 31.32 30.51 30.92 30.63 955500.0 29.5
2020-07-01 30.78 30.0 30.32 30.52 1212400.0 29.39
2020-06-30 30.49 30.02 30.28 30.36 1131100.0 29.24
2020-06-29 30.55 29.47 29.79 30.4 1058400.0 29.28
2020-06-26 30.33 29.22 29.88 29.37 2056400.0 28.28
2020-06-25 30.27 29.49 30.27 30.06 1710100.0 28.95
2020-06-24 30.58 29.85 30.5 30.34 1729500.0 29.22
2020-06-23 31.41 30.48 31.32 30.58 1588400.0 29.45
2020-06-22 31.2 30.32 30.56 30.84 1622800.0 29.7
2020-06-19 31.61 30.52 31.19 30.54 2970700.0 29.41
2020-06-18 31.16 30.5 30.59 30.98 1134800.0 29.84
2020-06-17 31.45 30.59 31.45 30.96 1083200.0 29.82
2020-06-16 32.58 31.08 32.24 31.29 1296800.0 30.13
2020-06-15 31.61 29.64 30.01 31.22 1547000.0 30.07
2020-06-12 31.41 30.12 31.28 30.86 1798100.0 29.72
2020-06-11 31.75 30.2 31.75 30.41 1902300.0 29.29
2020-06-10 33.96 32.72 33.96 32.73 1731600.0 31.52
2020-06-09 34.3 32.74 34.3 33.53 2188600.0 32.29
2020-06-08 34.91 33.61 33.84 34.8 1614700.0 33.51
2020-06-05 34.54 33.4 33.4 33.6 1628900.0 32.36
2020-06-04 32.92 32.18 32.9 32.66 1526800.0 31.45
2020-06-03 33.24 32.31 32.48 33.0 1317500.0 31.78
2020-06-02 32.47 31.55 32.38 32.18 1915500.0 30.99
2020-06-01 32.42 31.06 31.29 32.14 1828600.0 30.95
2020-05-29 31.94 30.92 31.7 31.32 5838700.0 30.16
2020-05-28 32.15 31.5 31.95 31.89 1830600.0 30.71
2020-05-27 32.94 31.28 32.41 31.42 1794700.0 30.26
2020-05-26 32.43 31.74 31.98 31.83 1783500.0 30.65
2020-05-22 30.86 30.51 30.64 30.8 1490300.0 29.66
2020-05-21 31.45 30.57 31.04 30.68 1638300.0 29.55
2020-05-20 31.42 30.5 30.5 31.12 1482100.0 29.97
2020-05-19 30.94 30.15 30.67 30.15 1081000.0 29.04
2020-05-18 31.03 29.51 29.6 30.79 1019100.0 29.65
2020-05-15 29.27 28.2 29.13 28.53 1435700.0 27.48
2020-05-14 29.41 27.96 28.47 29.34 1377600.0 28.26
2020-05-13 30.05 28.43 29.82 28.86 1987000.0 27.79
2020-05-12 30.69 29.9 30.48 29.94 1296500.0 28.83
2020-05-11 31.05 29.95 30.66 30.53 2109900.0 29.4
2020-05-08 31.48 30.13 30.2 31.05 2221000.0 29.9
2020-05-07 30.72 28.95 29.56 29.29 1950600.0 28.21
2020-05-06 30.62 29.11 30.42 29.25 1509500.0 28.17
2020-05-05 31.09 30.21 30.74 30.32 1071300.0 29.2
2020-05-04 30.57 29.67 30.05 30.46 832700.0 29.33
2020-05-01 31.29 30.14 31.0 30.31 874000.0 29.19
2020-04-30 32.42 31.33 32.33 31.52 1604400.0 30.36
2020-04-29 33.33 32.32 33.19 32.51 1302300.0 31.31
2020-04-28 33.6 32.29 32.96 32.43 1159100.0 31.23
2020-04-27 32.46 31.53 31.53 32.2 1181100.0 31.01
2020-04-24 31.49 30.43 30.96 31.27 1430800.0 30.11
2020-04-23 31.12 30.32 30.7 30.7 1015500.0 29.57
2020-04-22 30.98 29.71 29.96 30.69 1014600.0 29.56
2020-04-21 30.05 29.29 29.57 29.46 1779100.0 28.37
2020-04-20 31.59 30.16 31.46 30.25 1339000.0 29.13
2020-04-17 32.23 31.08 31.29 31.71 1300600.0 30.54
2020-04-16 31.77 30.66 31.34 30.73 2249200.0 29.59
2020-04-15 32.28 31.0 31.75 31.15 1704200.0 30.0
2020-04-14 33.23 32.58 32.58 32.93 1466900.0 31.71
2020-04-13 32.5 31.15 32.31 31.97 1689300.0 30.79
2020-04-09 33.77 31.87 32.03 32.52 1524500.0 31.32
2020-04-08 31.64 29.3 29.42 31.29 1774100.0 30.13
2020-04-07 30.75 29.45 30.13 29.79 1796000.0 28.32
2020-04-06 29.15 27.55 27.74 28.96 1750300.0 27.53
2020-04-03 29.04 26.37 28.83 26.58 2981900.0 25.26
2020-04-02 29.92 28.07 28.62 29.12 3099400.0 27.68
2020-04-01 30.15 28.49 29.53 29.08 1854400.0 27.64
2020-03-31 31.77 30.5 31.67 30.73 2649200.0 29.21
2020-03-30 32.45 30.69 32.06 31.9 2482100.0 30.32
2020-03-27 33.13 30.06 30.06 32.01 2378700.0 30.43
2020-03-26 31.42 29.03 29.25 31.37 2290300.0 29.82
2020-03-25 30.22 26.31 27.0 29.06 3128500.0 27.62
2020-03-24 27.22 24.5 24.89 27.03 2394500.0 25.69
2020-03-23 25.2 23.01 24.7 23.67 2338100.0 22.5
2020-03-20 28.08 25.3 27.39 25.71 3239000.0 24.44
2020-03-19 28.36 26.7 27.37 27.14 1332700.0 25.8
2020-03-18 30.24 27.0 28.87 27.74 2823500.0 26.37
2020-03-17 31.55 29.33 31.1 30.43 3109900.0 28.92
2020-03-16 32.69 29.62 31.17 30.62 2233900.0 29.1
2020-03-13 34.49 31.11 33.79 33.17 2377500.0 31.53
2020-03-12 32.88 30.42 31.99 32.11 2638100.0 30.52
2020-03-11 34.63 33.19 34.3 34.03 4198700.0 32.35
2020-03-10 35.35 33.07 34.59 35.3 2758500.0 33.55
2020-03-09 35.98 33.36 35.37 33.71 3134300.0 32.04
2020-03-06 37.88 36.69 37.64 37.75 3040700.0 35.88
2020-03-05 39.59 38.38 39.59 38.94 2246400.0 37.01
2020-03-04 40.24 38.97 39.17 40.04 2485600.0 38.06
2020-03-03 40.32 38.62 39.53 38.66 3736300.0 36.75
2020-03-02 39.61 37.75 38.23 39.48 3574400.0 37.53
2020-02-28 39.67 37.16 39.67 38.1 3115100.0 36.21
2020-02-27 42.8 40.43 42.74 40.49 2491300.0 38.49
2020-02-26 44.2 43.09 43.95 43.12 1704100.0 40.99
2020-02-25 44.71 43.6 44.54 43.85 1789400.0 41.68
2020-02-24 45.09 44.5 44.59 44.5 1255800.0 42.3
2020-02-21 45.32 44.84 44.86 45.03 1434300.0 42.8
2020-02-20 45.25 44.8 45.08 44.92 1015000.0 42.7
2020-02-19 46.01 45.17 45.93 45.2 1420300.0 42.96
2020-02-18 46.43 45.94 46.14 46.04 748500.0 43.76