Stockscreener 앱 받기
47.40
0.11%
0.05
시간 외 거래:
47.40
Oge Energy Corp 주식 (OGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $47.88 | $47.37 | $0.505 | 1,402,734.0 | +0.11% |
| 2026-05-08 | $47.76 | $47.26 | $0.505 | 1,150,759.0 | +0.04% |
| 2026-05-07 | $47.91 | $47.23 | $0.685 | 1,599,889.0 | -0.84% |
| 2026-05-06 | $48.10 | $47.20 | $0.9045 | 2,024,973.0 | -0.23% |
| 2026-05-05 | $48.24 | $47.73 | $0.51 | 1,408,487.0 | +0.00% |
| 2026-05-04 | $48.45 | $47.60 | $0.845 | 1,244,806.0 | -0.71% |
| 2026-05-01 | $49.16 | $48.18 | $0.98 | 2,017,910.0 | -1.27% |
| 2026-04-30 | $48.91 | $47.62 | $1.28 | 2,358,935.0 | +3.08% |
| 2026-04-29 | $47.91 | $46.99 | $0.92 | 2,361,249.0 | -0.53% |
| 2026-04-28 | $48.18 | $47.38 | $0.795 | 1,962,730.0 | +0.00% |
| 2026-04-27 | $48.09 | $47.51 | $0.575 | 1,361,380.0 | +1.04% |
| 2026-04-24 | $47.60 | $47.07 | $0.5299 | 1,586,841.0 | -0.90% |
| 2026-04-23 | $47.62 | $46.50 | $1.12 | 1,491,748.0 | +3.24% |
| 2026-04-22 | $46.95 | $45.75 | $1.20 | 1,737,656.0 | -0.99% |
| 2026-04-21 | $47.65 | $46.42 | $1.23 | 1,108,228.0 | -1.69% |
| 2026-04-20 | $48.30 | $47.22 | $1.08 | 1,197,228.0 | -1.79% |
| 2026-04-17 | $48.38 | $47.77 | $0.615 | 1,387,953.0 | -0.95% |
| 2026-04-16 | $48.75 | $48.20 | $0.555 | 1,432,614.0 | +0.14% |
| 2026-04-15 | $48.86 | $48.26 | $0.60 | 1,396,297.0 | -0.59% |
| 2026-04-14 | $49.03 | $48.11 | $0.92 | 1,661,637.0 | +0.49% |
| 2026-04-13 | $49.49 | $48.38 | $1.11 | 979,526.0 | -1.72% |
Oge Energy Corp 주식 (OGE) 연도별 가격 이력
이 심층 분석에서는 Oge Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OGE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oge Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oge Energy Corp 주식 (OGE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $49.16 | $47.20 | $1.96 | 12,252,292.0 | -2.87% |
| 2026-04 | $50.13 | $45.75 | $4.38 | 33,462,261.0 | +1.75% |
| 2026-03 | $49.55 | $45.93 | $3.62 | 40,349,354.0 | -2.40% |
| 2026-02 | $49.18 | $42.93 | $6.25 | 31,113,154.0 | +12.50% |
| 2026-01 | $44.17 | $41.70 | $2.48 | 31,135,172.0 | +2.30% |
Oge Energy Corp 주식 (OGE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $45.54 | $42.37 | $3.17 | 28,162,696.0 | -6.01% |
| 2025-11 | $45.80 | $43.10 | $2.70 | 27,298,060.0 | +3.72% |
| 2025-10 | $47.33 | $43.91 | $3.42 | 24,804,050.0 | -4.60% |
| 2025-09 | $46.36 | $43.23 | $3.13 | 23,598,739.0 | +3.61% |
| 2025-08 | $46.18 | $44.48 | $1.70 | 19,046,994.0 | -1.67% |
| 2025-07 | $45.86 | $43.24 | $2.62 | 24,944,068.0 | +2.34% |
| 2025-06 | $45.03 | $43.31 | $1.72 | 22,715,213.0 | -0.20% |
| 2025-05 | $45.68 | $42.24 | $3.44 | 21,432,646.0 | -2.01% |
| 2025-04 | $46.91 | $40.80 | $6.11 | 27,593,574.0 | -1.26% |
| 2025-03 | $46.53 | $43.69 | $2.84 | 32,380,170.0 | -0.69% |
| 2025-02 | $46.28 | $41.51 | $4.77 | 19,738,591.0 | +9.59% |
| 2025-01 | $43.62 | $39.41 | $4.21 | 16,893,509.0 | +2.38% |
Oge Energy Corp 주식 (OGE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.00 | $40.50 | $3.50 | 18,319,123.0 | -6.23% |
| 2024-11 | $44.41 | $39.10 | $5.31 | 25,899,349.0 | +9.93% |
| 2024-10 | $41.39 | $39.42 | $1.97 | 18,529,633.0 | -2.51% |
| 2024-09 | $41.48 | $39.38 | $2.10 | 18,083,733.0 | +3.69% |
| 2024-08 | $40.36 | $38.42 | $1.94 | 21,648,532.0 | +2.04% |
| 2024-07 | $38.94 | $34.94 | $4.00 | 22,385,525.0 | +8.60% |
| 2024-06 | $36.70 | $34.84 | $1.86 | 23,677,210.0 | -1.65% |
| 2024-05 | $37.30 | $34.18 | $3.12 | 27,034,066.0 | +4.76% |
| 2024-04 | $34.76 | $32.37 | $2.39 | 33,868,099.0 | +1.02% |
| 2024-03 | $34.51 | $32.52 | $1.99 | 34,493,095.0 | +4.22% |
| 2024-02 | $34.30 | $32.06 | $2.24 | 29,158,653.0 | -0.99% |
| 2024-01 | $35.99 | $32.28 | $3.71 | 34,322,942.0 | -4.84% |
0.09%
0.64%
자본화:
|
볼륨(24시간):