Stockscreener 앱 받기
45.02
2.07%
-0.981
Oge Energy Corp 주식 (OGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $46.22 | $44.72 | $1.50 | 1,717,386.0 | -2.17% |
| 2025-04-03 | $46.91 | $45.93 | $0.98 | 1,054,906.0 | -0.82% |
| 2025-04-02 | $46.49 | $45.77 | $0.72 | 1,057,755.0 | +0.54% |
| 2025-04-01 | $46.22 | $45.58 | $0.64 | 1,240,583.0 | +0.37% |
| 2025-03-31 | $46.29 | $45.38 | $0.91 | 1,744,536.0 | +1.03% |
| 2025-03-28 | $45.76 | $45.18 | $0.58 | 1,897,851.0 | +0.95% |
| 2025-03-27 | $45.35 | $44.85 | $0.499 | 975,743.0 | +0.51% |
| 2025-03-26 | $45.01 | $44.35 | $0.66 | 1,008,361.0 | +1.11% |
| 2025-03-25 | $44.98 | $44.04 | $0.935 | 1,242,851.0 | -1.69% |
| 2025-03-24 | $45.61 | $45.00 | $0.61 | 1,382,764.0 | +0.31% |
| 2025-03-21 | $45.43 | $44.67 | $0.76 | 3,292,702.0 | -0.66% |
| 2025-03-20 | $45.40 | $45.04 | $0.36 | 1,051,605.0 | +0.15% |
| 2025-03-19 | $45.23 | $44.59 | $0.645 | 1,225,991.0 | +0.94% |
| 2025-03-18 | $45.03 | $44.36 | $0.67 | 1,350,006.0 | -0.20% |
| 2025-03-17 | $45.31 | $44.33 | $0.98 | 4,193,330.0 | -0.44% |
| 2025-03-14 | $45.28 | $44.36 | $0.92 | 1,220,175.0 | +1.51% |
| 2025-03-13 | $45.05 | $44.21 | $0.84 | 728,074.0 | +0.09% |
| 2025-03-12 | $44.68 | $43.83 | $0.855 | 1,732,882.0 | +0.64% |
| 2025-03-11 | $44.73 | $43.92 | $0.81 | 1,474,132.0 | -0.43% |
| 2025-03-10 | $44.95 | $43.73 | $1.22 | 1,589,530.0 | +0.80% |
| 2025-03-07 | $44.46 | $43.69 | $0.7698 | 1,249,037.0 | -0.32% |
| 2025-03-06 | $44.42 | $43.72 | $0.70 | 1,048,071.0 | -1.34% |
| 2025-03-05 | $45.13 | $44.36 | $0.77 | 1,477,332.0 | -1.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $46.91 | $44.72 | $2.19 | 5,070,630.0 | -2.09% |
| 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% |
Oge Energy Corp 주식 (OGE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.93 | $34.60 | $2.33 | 30,165,180.0 | -0.34% |
| 2023-11 | $36.05 | $33.33 | $2.72 | 29,890,810.0 | +2.49% |
| 2023-10 | $34.94 | $31.25 | $3.69 | 33,426,751.0 | +2.61% |
| 2023-09 | $36.21 | $32.78 | $3.43 | 26,440,959.0 | -2.11% |
| 2023-08 | $36.37 | $33.37 | $3.00 | 27,844,053.0 | -5.81% |
| 2023-07 | $37.23 | $35.07 | $2.16 | 21,827,226.0 | +0.67% |
| 2023-06 | $36.87 | $34.72 | $2.15 | 23,470,024.0 | +1.79% |
| 2023-05 | $38.04 | $34.58 | $3.46 | 21,209,191.0 | -6.02% |
| 2023-04 | $39.09 | $36.93 | $2.16 | 21,803,500.0 | -0.32% |
| 2023-03 | $37.67 | $34.23 | $3.44 | 28,659,207.0 | +5.43% |
| 2023-02 | $40.25 | $35.50 | $4.75 | 22,743,142.0 | -9.16% |
| 2023-01 | $40.36 | $37.52 | $2.84 | 19,591,360.0 | -0.58% |
2.87%
2.67%
자본화:
|
볼륨(24시간):