Yahoo

Correo

U.S. markets closed

F S&P 500
5,438.25
+0.75(+0.01%)
F Dow Jones
38,602.00
-3.00(-0.01%)
F Nasdaq
19,717.50
+32.00(+0.16%)
E-mini Russell 2000 Index Futur
2,006.90
-1.10(-0.05%)
Petróleo
78.44
-0.01(-0.01%)
Oro
2,344.70
-4.40(-0.19%)

OGE Energy Corp. (OGE)

NYSE - NYSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

35.24

-0.10

(-0.28%)

Al cierre: 04:00PM EDT

35.00

-0.24

(-0.68%)

Fuera de horario:

06:56PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	35.16	35.34	35.08	35.24	35.24	1,316,000
13 jun 2024	35.39	35.55	34.88	35.34	35.34	2,496,400
12 jun 2024	35.98	35.99	35.19	35.41	35.41	2,479,800
11 jun 2024	35.26	35.71	35.12	35.55	35.55	1,281,800
10 jun 2024	35.34	35.64	35.16	35.50	35.50	870,500
07 jun 2024	35.22	35.57	35.22	35.41	35.41	664,400
06 jun 2024	35.77	36.05	35.55	35.59	35.59	736,600
05 jun 2024	36.59	36.59	35.76	35.92	35.92	976,600
04 jun 2024	36.02	36.70	35.99	36.55	36.55	1,455,500
03 jun 2024	36.57	36.57	36.05	36.19	36.19	1,403,700
31 may 2024	35.39	36.31	35.39	36.30	36.30	1,319,200
30 may 2024	35.14	35.40	34.97	35.35	35.35	1,098,200
29 may 2024	35.19	35.25	34.20	34.96	34.96	1,297,900
28 may 2024	35.66	35.98	35.44	35.45	35.45	1,178,800
24 may 2024	35.74	35.77	35.44	35.65	35.65	1,319,400
23 may 2024	36.19	36.26	35.61	35.62	35.62	1,205,100
22 may 2024	37.02	37.11	36.49	36.57	36.57	817,900
21 may 2024	37.06	37.30	36.89	37.20	37.20	868,700
20 may 2024	37.03	37.04	36.80	36.98	36.98	964,200
17 may 2024	36.87	37.02	36.60	36.96	36.96	875,900
16 may 2024	36.64	37.05	36.60	36.83	36.83	1,023,300
15 may 2024	36.78	36.85	36.55	36.63	36.63	894,400
14 may 2024	36.58	36.58	36.31	36.37	36.37	1,242,700
13 may 2024	36.44	36.62	36.12	36.30	36.30	977,800
10 may 2024	36.50	36.51	36.15	36.38	36.38	946,200
09 may 2024	35.96	36.45	35.96	36.45	36.45	1,133,100
08 may 2024	35.89	36.10	35.78	36.02	36.02	1,078,500
07 may 2024	35.75	36.07	35.63	35.97	35.97	1,976,800
06 may 2024	35.28	35.74	35.15	35.57	35.57	1,675,400
03 may 2024	35.33	35.35	34.80	35.18	35.18	1,549,700
02 may 2024	35.13	35.24	34.76	35.02	35.02	1,805,700
01 may 2024	34.35	35.41	34.18	35.05	35.05	2,573,000
30 abr 2024	34.53	34.76	34.21	34.65	34.65	2,692,300
29 abr 2024	33.98	34.64	33.98	34.62	34.62	1,812,000
26 abr 2024	34.48	34.55	33.79	33.82	33.82	1,190,700
25 abr 2024	34.18	34.53	34.12	34.48	34.48	1,941,900
24 abr 2024	33.69	34.37	33.46	34.32	34.32	2,218,300
23 abr 2024	33.95	34.30	33.86	33.92	33.92	1,628,300
22 abr 2024	33.42	34.30	33.42	34.04	34.04	2,222,800
19 abr 2024	33.26	34.13	33.25	34.05	34.05	1,423,700
18 abr 2024	33.15	33.20	32.83	33.15	33.15	1,102,400
17 abr 2024	32.75	33.03	32.49	32.94	32.94	1,120,800
16 abr 2024	32.86	32.87	32.37	32.49	32.49	1,911,000
15 abr 2024	33.14	33.24	32.71	32.86	32.86	1,274,300
12 abr 2024	33.13	33.35	32.82	32.92	32.92	1,004,000
11 abr 2024	33.30	33.30	32.78	33.08	33.08	1,155,400
10 abr 2024	33.62	33.69	32.96	33.08	33.08	1,823,900
09 abr 2024	34.16	34.26	34.02	34.22	34.22	1,001,100
08 abr 2024	33.77	34.12	33.63	34.03	34.03	972,000
05 abr 2024	33.50	33.84	33.46	33.71	33.71	1,479,200
05 abr 2024	0.418 Dividendo
04 abr 2024	34.63	34.63	34.01	34.23	33.81	1,919,100
03 abr 2024	34.56	34.62	34.25	34.33	33.91	1,756,200
02 abr 2024	34.31	34.70	34.29	34.55	34.13	1,443,700
01 abr 2024	34.34	34.40	33.91	34.35	33.93	1,290,500
28 mar 2024	34.31	34.51	34.16	34.30	33.88	1,591,100
27 mar 2024	33.54	34.37	33.50	34.35	33.93	4,330,200
26 mar 2024	33.66	33.78	33.25	33.37	32.96	1,741,500
25 mar 2024	33.87	33.96	33.57	33.67	33.26	1,140,100
22 mar 2024	33.80	33.93	33.59	33.71	33.30	1,381,800
21 mar 2024	33.60	33.98	33.56	33.58	33.17	1,507,800
20 mar 2024	33.94	34.08	33.37	33.59	33.18	3,542,200
19 mar 2024	33.79	34.18	33.70	34.03	33.61	1,416,400
18 mar 2024	33.50	33.79	33.40	33.67	33.26	1,419,100
15 mar 2024	33.26	33.74	33.17	33.52	33.11	2,823,400
14 mar 2024	33.77	33.97	33.08	33.43	33.02	1,408,100
13 mar 2024	33.97	34.29	33.85	33.97	33.56	1,528,900
12 mar 2024	33.94	34.11	33.56	33.80	33.39	1,248,600
11 mar 2024	33.90	34.14	33.81	34.12	33.70	1,458,300
08 mar 2024	34.14	34.25	33.67	33.85	33.44	1,878,900
07 mar 2024	34.20	34.29	33.91	34.11	33.69	1,109,900
06 mar 2024	33.88	34.06	33.74	33.90	33.49	844,900
05 mar 2024	33.68	34.03	33.44	33.59	33.18	1,178,400
04 mar 2024	32.75	33.60	32.75	33.53	33.12	1,185,300
01 mar 2024	32.86	33.04	32.52	32.84	32.44	1,766,300
29 feb 2024	33.31	33.49	32.89	32.91	32.51	2,109,500
28 feb 2024	33.14	33.44	33.05	33.11	32.71	1,137,000
27 feb 2024	33.01	33.31	32.80	33.27	32.86	1,243,100
26 feb 2024	33.26	33.38	32.78	32.82	32.42	1,328,200
23 feb 2024	33.23	33.52	33.10	33.48	33.07	1,796,700
22 feb 2024	33.21	33.33	32.60	33.24	32.83	1,958,200
21 feb 2024	33.53	34.31	33.30	33.58	33.17	3,258,300
20 feb 2024	32.87	33.35	32.86	32.92	32.52	1,598,700
16 feb 2024	32.83	33.12	32.58	33.00	32.60	1,185,200
15 feb 2024	32.49	33.00	32.49	32.92	32.52	1,145,700
14 feb 2024	32.31	32.49	32.10	32.44	32.04	1,328,900
13 feb 2024	32.58	32.92	32.06	32.31	31.92	1,580,600
12 feb 2024	32.68	32.94	32.50	32.92	32.52	1,300,400
09 feb 2024	32.31	32.69	32.28	32.66	32.26	1,042,200
08 feb 2024	32.50	32.59	32.22	32.47	32.07	1,166,600
07 feb 2024	32.78	32.86	32.42	32.66	32.26	1,026,800
06 feb 2024	32.60	32.76	32.50	32.59	32.19	1,091,000
05 feb 2024	32.97	33.05	32.60	32.64	32.24	1,200,300
02 feb 2024	33.45	33.60	33.03	33.30	32.89	1,384,400
01 feb 2024	33.11	33.88	32.95	33.87	33.46	1,300,500
31 ene 2024	33.39	33.65	33.02	33.24	32.83	2,373,100
30 ene 2024	33.27	33.42	32.92	33.13	32.73	1,433,900
29 ene 2024	32.99	33.28	32.74	33.27	32.86	1,442,600
26 ene 2024	33.03	33.19	32.72	32.89	32.49	1,456,400
25 ene 2024	32.70	32.97	32.40	32.96	32.56	1,464,500
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,438.25+0.75(+0.01%)

F Dow Jones38,602.00-3.00(-0.01%)

F Nasdaq19,717.50+32.00(+0.16%)

E-mini Russell 2000 Index Futur2,006.90-1.10(-0.05%)

Petróleo78.44-0.01(-0.01%)

Oro2,344.70-4.40(-0.19%)

OGE Energy Corp. (OGE)

F S&P 500
5,438.25
+0.75(+0.01%)

F Dow Jones
38,602.00
-3.00(-0.01%)

F Nasdaq
19,717.50
+32.00(+0.16%)

E-mini Russell 2000 Index Futur
2,006.90
-1.10(-0.05%)

Petróleo
78.44
-0.01(-0.01%)

Oro
2,344.70
-4.40(-0.19%)