XNYS
Datos históricos de OGE Energy Corp.
OGE Energy Corp. · OGE
$46.50
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:50 UTC
- Variación en el periodo
- +1.55%
- Máximo
- US$50.59
- 28 de julio de 2026
- Mínimo
- US$41.70
- 5 de enero de 2026
- Volumen medio diario
- 1.52 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 46.08 | 46.55 | 45.88 | 46.50 | +0.85% | 1.56 M |
| 8 oct 2026 | 45.93 | 46.23 | 45.62 | 46.11 | +0.48% | 1.76 M |
| 7 oct 2026 | 45.71 | 46.07 | 45.56 | 45.89 | +0.11% | 1.92 M |
| 6 oct 2026 | 45.23 | 45.86 | 45.04 | 45.84 | +1.93% | 2.09 M |
| 5 oct 2026 | 44.90 | 45.38 | 44.39 | 44.97 | −0.82% | 2.84 M |
| 2 oct 2026 | 45.99 | 46.38 | 45.01 | 45.34 | −0.72% | 3.93 M |
| 1 oct 2026 | 45.42 | 45.92 | 44.91 | 45.67 | +0.55% | 2.09 M |
| 30 sep 2026 | 45.67 | 45.86 | 45.38 | 45.42 | +0.09% | 2.17 M |
| 29 sep 2026 | 44.59 | 45.49 | 44.46 | 45.38 | +1.57% | 2.25 M |
| 28 sep 2026 | 44.73 | 45.02 | 44.31 | 44.68 | −0.29% | 2.19 M |
| 25 sep 2026 | 44.34 | 44.96 | 44.24 | 44.81 | +1.20% | 2.27 M |
| 24 sep 2026 | 44.77 | 44.96 | 44.28 | 44.28 | −0.96% | 2.05 M |
| 23 sep 2026 | 44.97 | 45.07 | 44.48 | 44.71 | −0.89% | 1.86 M |
| 22 sep 2026 | 45.00 | 45.43 | 44.85 | 45.11 | +0.13% | 1.65 M |
| 21 sep 2026 | 45.62 | 45.78 | 45.05 | 45.05 | −1.01% | 1.49 M |
| 18 sep 2026 | 46.03 | 46.10 | 45.43 | 45.51 | −1.71% | 2.39 M |
| 17 sep 2026 | 46.27 | 46.36 | 45.96 | 46.30 | +0.63% | 1.1 M |
| 16 sep 2026 | 46.06 | 46.33 | 45.77 | 46.01 | +0.66% | 1.46 M |
| 15 sep 2026 | 46.35 | 46.39 | 45.55 | 45.71 | −1.12% | 1.61 M |
| 14 sep 2026 | 46.80 | 47.06 | 46.07 | 46.23 | −0.69% | 1.73 M |
| 11 sep 2026 | 47.04 | 47.04 | 46.37 | 46.55 | −0.09% | 1.61 M |
| 10 sep 2026 | 47.11 | 47.25 | 46.46 | 46.59 | −0.70% | 1.2 M |
| 9 sep 2026 | 47.32 | 47.60 | 46.51 | 46.92 | −0.99% | 1.38 M |
| 8 sep 2026 | 46.92 | 47.90 | 46.92 | 47.39 | +1.00% | 2.23 M |
| 4 sep 2026 | 46.64 | 47.09 | 46.64 | 46.92 | +0.06% | 1.3 M |
| 3 sep 2026 | 46.54 | 47.14 | 46.45 | 46.89 | +0.93% | 1.35 M |
| 2 sep 2026 | 46.69 | 46.69 | 46.07 | 46.46 | +1.02% | 2.26 M |
| 1 sep 2026 | 45.81 | 46.03 | 45.59 | 45.99 | +0.79% | 1.23 M |
| 31 ago 2026 | 45.42 | 45.79 | 45.27 | 45.63 | −0.24% | 1.41 M |
| 28 ago 2026 | 46.28 | 46.28 | 45.43 | 45.74 | −0.63% | 1.31 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.