Stockscreener 앱 받기
44.30
0.39%
0.17
Oge Energy Corp 주식 (OGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $44.52 | $43.10 | $1.42 | 6,020,877.0 | +0.39% |
| 2025-11-20 | $44.54 | $44.04 | $0.50 | 695,514.0 | +0.11% |
| 2025-11-19 | $44.49 | $43.95 | $0.54 | 1,219,760.0 | -0.14% |
| 2025-11-18 | $44.94 | $44.02 | $0.915 | 1,453,328.0 | -1.01% |
| 2025-11-17 | $45.26 | $44.53 | $0.725 | 980,651.0 | -0.38% |
| 2025-11-14 | $45.09 | $44.34 | $0.75 | 1,295,712.0 | -0.47% |
| 2025-11-13 | $45.61 | $44.92 | $0.69 | 984,147.0 | -1.45% |
| 2025-11-12 | $45.69 | $45.26 | $0.43 | 1,174,191.0 | +0.55% |
| 2025-11-11 | $45.44 | $44.65 | $0.79 | 1,303,922.0 | +1.57% |
| 2025-11-10 | $44.81 | $44.15 | $0.66 | 714,024.0 | +0.81% |
| 2025-11-07 | $44.37 | $43.93 | $0.44 | 1,034,112.0 | +0.54% |
| 2025-11-06 | $44.59 | $43.99 | $0.595 | 926,562.0 | +0.07% |
| 2025-11-05 | $44.42 | $43.88 | $0.54 | 1,043,879.0 | -0.54% |
| 2025-11-04 | $44.48 | $43.69 | $0.795 | 1,316,176.0 | +0.36% |
| 2025-11-03 | $44.22 | $43.30 | $0.915 | 1,269,649.0 | -0.02% |
| 2025-10-31 | $44.51 | $43.91 | $0.60 | 1,495,831.0 | -0.72% |
| 2025-10-30 | $45.15 | $44.24 | $0.91 | 1,374,995.0 | +0.11% |
| 2025-10-29 | $45.95 | $44.16 | $1.79 | 1,544,444.0 | -2.16% |
| 2025-10-28 | $46.41 | $45.37 | $1.04 | 1,406,846.0 | -2.35% |
| 2025-10-27 | $46.55 | $45.97 | $0.585 | 704,838.0 | +0.24% |
| 2025-10-24 | $46.55 | $46.13 | $0.415 | 1,061,098.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.69 | $43.10 | $2.59 | 27,453,381.0 | +0.36% |
| 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% |
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% |
0.63%
0.05%
자본화:
|
볼륨(24시간):