Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oge Energy Corp (NY: OGE )

35.97 +0.40 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 6.990 7.118 6.946 7.004 1,867,534 +0.02(+0.33%)
Apr 29, 2004 7.077 7.100 6.949 6.981 635,559 -0.07(-0.99%)
Apr 28, 2004 7.103 7.106 7.013 7.051 820,973 -0.06(-0.78%)
Apr 27, 2004 7.121 7.176 7.071 7.106 1,212,747 -0.01(-0.16%)
Apr 26, 2004 7.115 7.162 7.089 7.118 664,744 +0.02(+0.25%)
Apr 23, 2004 7.106 7.147 7.086 7.100 734,790 -0.03(-0.45%)
Apr 22, 2004 6.990 7.153 6.964 7.132 1,138,581 +0.14(+2.04%)
Apr 21, 2004 6.946 6.990 6.894 6.990 823,033 +0.07(+0.97%)
Apr 20, 2004 7.033 7.051 6.920 6.923 800,028 -0.10(-1.49%)
Apr 19, 2004 7.045 7.051 7.013 7.028 810,329 -0.02(-0.25%)
Apr 16, 2004 7.019 7.063 6.993 7.045 1,052,398 +0.03(+0.50%)
Apr 15, 2004 6.958 7.071 6.958 7.010 778,740 +0.03(+0.46%)
Apr 14, 2004 7.013 7.039 6.952 6.978 1,593,190 -0.10(-1.44%)
Apr 13, 2004 7.287 7.296 7.060 7.080 1,622,375 -0.25(-3.42%)
Apr 12, 2004 7.523 7.558 7.310 7.330 975,485 -0.18(-2.44%)
Apr 08, 2004 7.572 7.572 7.502 7.514 303,873 -0.02(-0.27%)
Apr 07, 2004 7.607 7.607 7.529 7.534 621,138 -0.06(-0.81%)
Apr 06, 2004 7.668 7.674 7.572 7.596 563,453 -0.13(-1.73%)
Apr 05, 2004 7.762 7.776 7.689 7.729 586,458 -0.03(-0.38%)
Apr 02, 2004 7.791 7.805 7.727 7.759 908,187 -0.02(-0.22%)
Apr 01, 2004 7.700 7.776 7.692 7.776 848,442 +0.08(+0.98%)
Mar 31, 2004 7.633 7.700 7.625 7.700 848,442 +0.07(+0.88%)
Mar 30, 2004 7.561 7.633 7.529 7.633 584,398 +0.06(+0.77%)
Mar 29, 2004 7.456 7.575 7.447 7.575 529,461 +0.15(+2.00%)
Mar 26, 2004 7.435 7.491 7.427 7.427 393,490 -0.01(-0.08%)
Mar 25, 2004 7.427 7.459 7.392 7.432 486,197 +0.01(+0.08%)
Mar 24, 2004 7.514 7.534 7.427 7.427 532,207 -0.07(-0.97%)
Mar 23, 2004 7.561 7.566 7.479 7.499 457,698 -0.03(-0.43%)
Mar 22, 2004 7.657 7.657 7.526 7.531 1,103,558 -0.13(-1.64%)
Mar 19, 2004 7.601 7.660 7.578 7.657 1,007,418 +0.07(+0.96%)
Mar 18, 2004 7.625 7.625 7.526 7.584 661,311 -0.04(-0.53%)
Mar 17, 2004 7.485 7.625 7.485 7.625 755,735 +0.13(+1.75%)
Mar 16, 2004 7.485 7.558 7.476 7.494 1,465,116 -0.01(-0.19%)
Mar 15, 2004 7.517 7.543 7.462 7.508 675,045 -0.01(-0.08%)
Mar 12, 2004 7.432 7.520 7.383 7.514 883,465 +0.08(+1.10%)
Mar 11, 2004 7.476 7.505 7.386 7.432 1,230,258 -0.05(-0.70%)
Mar 10, 2004 7.593 7.613 7.476 7.485 779,083 -0.10(-1.38%)
Mar 09, 2004 7.601 7.622 7.572 7.590 737,880 +0.00(+0.04%)
Mar 08, 2004 7.622 7.651 7.552 7.587 2,122,994 -0.06(-0.72%)
Mar 05, 2004 7.508 7.642 7.499 7.642 730,669 +0.12(+1.55%)
Mar 04, 2004 7.537 7.569 7.499 7.526 792,818 -0.03(-0.35%)
Mar 03, 2004 7.584 7.610 7.529 7.552 809,299 -0.03(-0.42%)
Mar 02, 2004 7.520 7.776 7.491 7.584 2,165,914 +0.06(+0.85%)
Mar 01, 2004 7.499 7.543 7.476 7.520 1,347,344 +0.02(+0.27%)
Feb 27, 2004 7.246 7.505 7.234 7.499 3,288,358 +0.28(+3.91%)
Feb 26, 2004 7.237 7.237 7.185 7.217 780,113 -0.04(-0.60%)
Feb 25, 2004 7.191 7.261 7.156 7.261 672,298 +0.08(+1.14%)
Feb 24, 2004 7.147 7.197 7.124 7.179 976,515 +0.05(+0.74%)
Feb 23, 2004 7.086 7.138 7.063 7.127 604,313 +0.02(+0.29%)
Feb 20, 2004 7.164 7.170 7.103 7.106 617,017 -0.09(-1.21%)
Feb 19, 2004 7.179 7.278 7.179 7.194 878,658 -0.01(-0.20%)
Feb 18, 2004 7.229 7.258 7.167 7.208 700,797 +0.00(+0.00%)
Feb 17, 2004 7.162 7.231 7.153 7.208 659,251 +0.08(+1.19%)
Feb 13, 2004 7.135 7.179 7.077 7.124 512,636 +0.01(+0.08%)
Feb 12, 2004 7.124 7.153 7.092 7.118 415,465 -0.03(-0.49%)
Feb 11, 2004 7.144 7.173 7.065 7.153 681,569 +0.01(+0.12%)
Feb 10, 2004 7.042 7.144 7.031 7.144 656,504 +0.08(+1.07%)
Feb 09, 2004 7.045 7.071 7.010 7.068 561,393 +0.00(+0.00%)
Feb 06, 2004 7.016 7.083 6.961 7.068 695,647 +0.05(+0.71%)
Feb 05, 2004 7.048 7.060 7.016 7.019 838,484 -0.02(-0.29%)
Feb 04, 2004 7.135 7.135 7.039 7.039 1,050,681 -0.12(-1.63%)
Feb 03, 2004 7.144 7.194 7.130 7.156 1,502,199 -0.03(-0.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.