OGE Energy Corp.

OGE
🏛️ 美国 →
46.27
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 45.89 46.36 45.88 46.27 0.8M
2025-09-29 45.77 45.95 45.30 45.90 1.6M
2025-09-26 45.28 45.82 45.27 45.73 0.7M
2025-09-25 45.42 45.71 45.04 45.07 0.8M
2025-09-24 44.80 45.33 44.73 45.30 1.3M
2025-09-23 44.25 44.86 44.09 44.79 0.8M
2025-09-22 44.25 44.41 44.03 44.27 0.7M
2025-09-19 44.01 44.30 43.70 44.13 1.9M
2025-09-18 43.81 44.13 43.75 43.87 1.2M
2025-09-17 43.90 44.44 43.86 44.11 1.1M
2025-09-16 44.26 44.44 43.60 43.64 1.0M
2025-09-15 44.35 44.67 44.33 44.35 0.7M
2025-09-12 44.13 44.63 44.13 44.47 0.9M
2025-09-11 44.07 44.28 43.82 44.20 0.8M
2025-09-10 43.75 43.99 43.64 43.94 0.8M
2025-09-09 43.41 43.93 43.29 43.79 1.0M
2025-09-08 44.15 44.34 43.23 43.46 1.0M
2025-09-05 44.30 44.43 43.86 44.15 1.8M
2025-09-04 44.51 44.60 43.78 44.30 1.5M
2025-09-03 44.34 44.53 43.99 44.30 0.6M
2025-09-02 44.50 44.71 44.22 44.54 0.9M
2025-08-29 44.79 44.85 44.54 44.66 0.9M
2025-08-28 45.25 45.25 44.58 44.63 0.6M
2025-08-27 45.07 45.42 45.04 45.27 1.0M
2025-08-26 45.18 45.34 44.85 45.11 0.9M
2025-08-25 45.38 45.64 45.14 45.15 1.0M
2025-08-22 45.26 45.64 44.97 45.55 0.8M
2025-08-21 45.07 45.42 44.88 44.96 0.7M
2025-08-20 45.34 45.74 45.17 45.27 0.7M
2025-08-19 44.60 45.14 44.60 45.10 0.8M
2025-08-18 45.05 45.19 44.48 44.57 0.8M
2025-08-15 45.67 45.67 44.93 45.09 1.1M
2025-08-14 45.62 46.15 45.40 45.67 1.6M
2025-08-13 45.16 45.66 45.09 45.65 0.7M
2025-08-12 45.22 45.37 44.58 45.17 0.6M
2025-08-11 45.48 45.51 45.09 45.18 0.7M
2025-08-08 45.95 46.07 45.26 45.37 1.0M
2025-08-07 45.57 46.12 45.57 45.84 1.0M
2025-08-06 45.55 45.74 45.26 45.61 1.0M
2025-08-05 45.85 46.18 45.21 45.42 1.0M
2025-08-04 45.45 46.02 45.41 45.90 1.0M
2025-08-01 45.56 45.56 44.94 45.33 1.1M
2025-07-31 44.66 45.54 44.66 45.42 1.5M
2025-07-30 44.44 45.42 44.41 44.89 1.3M
2025-07-29 44.50 44.95 44.34 44.91 1.3M
2025-07-28 44.97 45.09 44.07 44.21 1.3M
2025-07-25 44.89 45.15 44.78 44.86 1.1M
2025-07-24 45.07 45.26 44.75 44.92 1.0M
2025-07-23 45.77 45.99 44.86 44.98 0.9M
2025-07-22 45.20 45.86 45.20 45.77 1.3M
2025-07-21 44.54 45.24 44.54 45.12 1.2M
2025-07-18 44.23 44.72 44.23 44.54 1.1M
2025-07-17 44.03 44.34 43.79 44.11 1.0M
2025-07-16 43.80 44.28 43.80 44.12 1.4M
2025-07-15 44.35 44.44 43.77 43.79 1.0M
2025-07-14 44.28 44.82 44.00 44.48 0.6M
2025-07-11 44.29 44.52 44.09 44.28 0.7M
2025-07-10 43.78 44.59 43.78 44.52 1.1M
2025-07-09 43.81 44.28 43.52 44.16 1.4M
2025-07-08 43.57 43.80 43.25 43.59 1.7M
2025-07-07 43.99 44.32 43.84 43.99 1.0M
2025-07-03 44.17 44.58 44.16 44.48 0.6M
2025-07-02 44.59 44.62 43.91 44.23 1.1M
2025-07-01 44.51 44.87 44.08 44.67 1.8M
2025-06-30 44.08 44.39 43.84 44.38 2.1M
2025-06-27 44.04 44.40 43.88 44.04 1.8M
2025-06-26 43.88 44.06 43.63 43.99 1.1M
2025-06-25 44.51 44.57 43.75 43.75 2.2M
2025-06-24 44.64 45.03 44.49 44.72 1.0M
2025-06-23 44.17 44.78 44.17 44.75 0.7M
2025-06-20 43.98 44.37 43.84 43.96 1.6M
2025-06-18 43.90 44.03 43.53 43.88 1.1M
2025-06-17 43.89 44.00 43.31 43.90 0.7M
2025-06-16 44.44 44.68 43.66 43.87 0.6M
2025-06-13 44.64 44.79 44.18 44.31 0.7M
2025-06-12 44.19 44.64 44.17 44.64 0.7M
2025-06-11 44.01 44.30 43.91 44.19 0.8M
2025-06-10 43.79 44.10 43.70 44.00 0.9M
2025-06-09 43.84 44.14 43.45 43.77 0.8M
2025-06-06 44.07 44.17 43.51 43.79 1.1M
2025-06-05 44.11 44.13 43.71 43.90 1.3M
2025-06-04 44.24 44.24 43.73 43.76 1.4M
2025-06-03 44.46 44.53 43.72 44.24 1.2M
2025-06-02 44.20 44.44 43.82 44.34 0.8M
2025-05-30 44.14 44.51 44.04 44.47 1.4M
2025-05-29 43.58 44.19 43.44 44.18 0.8M
2025-05-28 44.42 44.45 43.52 43.69 1.0M
2025-05-27 44.56 44.71 44.14 44.55 0.8M
2025-05-23 44.09 44.31 43.62 44.24 0.7M
2025-05-22 44.11 44.12 43.48 43.79 0.7M
2025-05-21 44.83 44.88 44.12 44.21 1.0M
2025-05-20 44.59 45.16 44.59 44.91 0.9M
2025-05-19 44.09 44.69 44.05 44.64 1.0M
2025-05-16 43.85 44.38 43.85 44.36 0.9M
2025-05-15 43.17 44.04 43.08 43.92 0.8M
2025-05-14 42.98 43.10 42.24 42.85 1.1M
2025-05-13 43.58 43.70 43.03 43.06 1.9M
2025-05-12 44.02 44.13 43.43 43.56 1.2M
2025-05-09 44.40 44.59 44.01 44.38 1.2M
2025-05-08 45.20 45.20 44.32 44.34 0.8M
2025-05-07 45.25 45.68 45.12 45.20 1.0M
2025-05-06 45.00 45.57 45.00 45.27 1.2M
2025-05-05 45.12 45.33 44.50 45.14 0.8M
2025-05-02 45.01 45.23 44.46 45.11 0.8M
2025-05-01 44.99 45.42 44.71 44.79 1.4M
2025-04-30 46.33 46.89 44.63 45.38 2.2M
2025-04-29 45.31 45.83 45.29 45.71 1.3M
2025-04-28 45.03 45.57 44.56 45.47 1.3M
2025-04-25 44.98 45.24 44.78 44.85 0.9M
2025-04-24 45.04 45.53 44.64 45.21 1.1M
2025-04-23 45.34 45.59 44.78 45.04 0.9M
2025-04-22 44.52 45.38 44.52 45.27 0.8M
2025-04-21 45.12 45.12 43.74 44.10 0.6M
2025-04-17 44.77 45.74 44.72 45.10 0.9M
2025-04-16 44.94 45.34 44.62 44.70 0.9M
2025-04-15 44.85 45.12 44.67 44.78 0.9M
2025-04-14 44.47 44.96 44.22 44.76 1.9M
2025-04-11 43.61 44.33 43.02 44.12 1.0M
2025-04-10 43.13 43.92 42.62 43.29 1.6M
2025-04-09 41.77 43.62 40.80 43.43 1.8M
2025-04-08 43.08 43.59 41.74 42.23 1.5M
2025-04-07 42.43 43.65 41.17 42.24 1.6M
2025-04-04 45.88 46.22 43.30 43.66 3.2M
2025-04-03 46.44 46.91 45.93 46.00 1.1M
2025-04-02 46.17 46.49 45.77 46.38 1.1M
2025-04-01 45.92 46.22 45.58 46.13 1.2M
2025-03-31 45.61 46.29 45.38 45.96 1.7M
2025-03-28 45.28 45.76 45.18 45.49 1.9M
2025-03-27 45.07 45.35 44.85 45.06 1.0M
2025-03-26 44.35 45.01 44.35 44.83 1.0M
2025-03-25 44.95 44.98 44.04 44.34 1.3M
2025-03-24 45.32 45.61 45.00 45.10 1.6M
2025-03-21 45.14 45.43 44.67 44.96 3.4M
2025-03-20 45.23 45.40 45.04 45.26 1.1M
2025-03-19 44.74 45.23 44.59 45.19 1.6M
2025-03-18 44.61 45.03 44.36 44.77 1.4M
2025-03-17 45.15 45.31 44.33 44.86 4.5M
2025-03-14 44.36 45.28 44.36 45.06 1.2M
2025-03-13 44.52 45.05 44.21 44.39 0.7M
2025-03-12 44.07 44.68 43.83 44.35 1.8M
2025-03-11 44.42 44.73 43.92 44.07 1.5M
2025-03-10 44.01 44.95 43.73 44.26 1.7M
2025-03-07 44.10 44.46 43.69 43.91 1.3M
2025-03-06 44.42 44.42 43.72 44.05 1.1M
2025-03-05 44.91 45.13 44.36 44.65 1.5M
2025-03-04 46.28 46.54 45.06 45.12 1.3M
2025-03-03 45.99 46.54 45.57 46.32 1.9M
2025-02-28 45.43 46.28 45.31 46.28 1.7M
2025-02-27 44.98 45.48 44.75 45.15 1.2M
2025-02-26 45.10 45.69 44.80 45.42 1.6M
2025-02-25 45.37 45.40 44.79 45.26 1.2M
2025-02-24 45.34 45.60 44.79 45.15 1.2M
2025-02-21 44.26 45.32 44.04 45.20 1.4M
2025-02-20 43.64 44.43 43.45 44.30 1.5M
2025-02-19 43.33 44.72 42.89 44.02 2.2M
2025-02-18 43.64 44.00 43.51 43.86 0.8M
2025-02-14 43.88 44.19 43.45 43.53 0.7M
2025-02-13 43.50 43.88 43.39 43.72 0.6M
2025-02-12 42.82 43.43 42.74 43.37 0.6M
2025-02-11 42.75 43.47 42.46 43.40 0.6M
2025-02-10 42.73 43.03 42.30 42.84 0.7M
2025-02-07 42.42 42.90 42.14 42.70 0.8M
2025-02-06 42.79 42.84 42.21 42.51 0.7M
2025-02-05 42.78 42.99 42.53 42.62 0.7M
2025-02-04 42.05 42.47 41.60 42.37 1.5M
2025-02-03 41.69 42.40 41.51 42.30 0.9M
2025-01-31 42.56 42.84 42.05 42.23 1.3M
2025-01-30 42.59 42.95 42.49 42.72 0.7M
2025-01-29 42.18 42.48 41.93 42.09 0.6M
2025-01-28 42.74 42.80 41.82 42.14 0.7M
2025-01-27 42.95 43.39 41.69 42.69 1.8M
2025-01-24 43.00 43.43 43.00 43.20 1.1M
2025-01-23 42.60 43.23 42.42 43.12 1.1M
2025-01-22 43.25 43.25 42.45 42.50 0.8M
2025-01-21 42.96 43.62 42.96 43.36 0.9M
2025-01-17 42.10 42.73 42.10 42.57 0.8M
2025-01-16 41.08 42.39 41.03 42.37 0.9M
2025-01-15 41.23 41.44 40.92 41.08 0.6M
2025-01-14 40.20 40.87 40.14 40.74 0.6M
2025-01-13 39.80 40.04 39.41 40.03 1.0M
2025-01-10 40.50 40.71 39.71 39.76 0.9M
2025-01-08 40.30 40.89 40.11 40.85 0.7M
2025-01-07 40.35 40.80 40.29 40.55 0.8M
2025-01-06 41.17 41.17 40.07 40.24 1.0M
2025-01-03 41.37 41.77 41.24 41.59 0.8M
2025-01-02 41.54 41.59 41.16 41.29 0.8M