Stockscreener 앱 받기
43.81
1.62%
0.70
시간 외 거래:
44.10
0.29
+0.66%
Oge Energy Corp 주식 (OGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $43.87 | $43.07 | $0.80 | 562,421.0 | +1.62% |
| 2024-11-20 | $43.26 | $42.77 | $0.49 | 573,504.0 | -0.14% |
| 2024-11-19 | $43.21 | $42.36 | $0.85 | 1,093,820.0 | +0.23% |
| 2024-11-18 | $43.22 | $42.65 | $0.575 | 1,019,162.0 | +0.65% |
| 2024-11-15 | $42.87 | $41.88 | $0.995 | 1,146,485.0 | +2.37% |
| 2024-11-14 | $43.03 | $41.71 | $1.32 | 1,482,923.0 | -2.68% |
| 2024-11-13 | $43.81 | $42.78 | $1.03 | 1,196,031.0 | -0.85% |
| 2024-11-12 | $44.09 | $42.97 | $1.12 | 2,006,416.0 | -1.03% |
| 2024-11-11 | $43.95 | $42.79 | $1.16 | 1,426,978.0 | +2.03% |
| 2024-11-08 | $42.96 | $42.19 | $0.77 | 1,472,097.0 | +1.80% |
| 2024-11-07 | $42.50 | $41.95 | $0.55 | 1,647,267.0 | -0.12% |
| 2024-11-06 | $42.26 | $41.09 | $1.16 | 1,927,971.0 | +2.83% |
| 2024-11-05 | $41.05 | $39.10 | $1.95 | 1,549,320.0 | +2.99% |
| 2024-11-04 | $40.18 | $39.57 | $0.61 | 2,087,175.0 | +0.45% |
| 2024-11-01 | $40.66 | $39.61 | $1.05 | 2,508,206.0 | -0.83% |
| 2024-10-31 | $40.32 | $39.78 | $0.5401 | 1,353,713.0 | +0.76% |
| 2024-10-30 | $40.26 | $39.68 | $0.58 | 901,344.0 | -0.85% |
| 2024-10-29 | $40.41 | $39.86 | $0.55 | 933,767.0 | -1.53% |
| 2024-10-28 | $40.83 | $40.55 | $0.285 | 790,112.0 | +0.44% |
| 2024-10-25 | $41.23 | $40.35 | $0.8749 | 815,745.0 | -1.24% |
| 2024-10-24 | $41.24 | $40.88 | $0.355 | 747,818.0 | -0.10% |
| 2024-10-23 | $41.02 | $40.60 | $0.42 | 546,972.0 | +0.74% |
| 2024-10-22 | $40.80 | $40.27 | $0.53 | 782,394.0 | -0.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.09 | $39.10 | $4.99 | 22,262,197.0 | +9.55% |
| 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% |
Oge Energy Corp 주식 (OGE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $41.00 | $38.79 | $2.21 | 23,240,592.0 | -2.25% |
| 2022-11 | $40.49 | $35.85 | $4.64 | 25,215,019.0 | +10.46% |
| 2022-10 | $38.38 | $33.28 | $5.10 | 25,904,850.0 | +0.47% |
| 2022-09 | $42.28 | $36.37 | $5.91 | 23,401,898.0 | -10.06% |
| 2022-08 | $42.91 | $39.74 | $3.17 | 22,280,697.0 | -1.31% |
| 2022-07 | $41.28 | $37.64 | $3.64 | 21,024,153.0 | +6.54% |
| 2022-06 | $41.42 | $34.81 | $6.61 | 28,195,284.0 | -6.63% |
| 2022-05 | $41.54 | $38.06 | $3.48 | 25,414,662.0 | +6.77% |
| 2022-04 | $42.74 | $38.58 | $4.16 | 24,835,907.0 | -5.15% |
| 2022-03 | $40.87 | $37.19 | $3.68 | 32,065,193.0 | +8.60% |
| 2022-02 | $38.35 | $35.24 | $3.11 | 24,215,874.0 | -0.98% |
| 2022-01 | $38.49 | $36.16 | $2.33 | 24,891,601.0 | -1.20% |
1.50%
자본화:
|
볼륨(24시간):