Stockscreener 앱 받기
45.96
0.37%
0.17
시간 외 거래:
45.96
Oge Energy Corp 주식 (OGE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $46.06 | $45.55 | $0.515 | 893,771.0 | +0.37% |
| 2025-10-10 | $46.10 | $45.56 | $0.54 | 1,127,827.0 | +0.97% |
| 2025-10-09 | $46.09 | $45.33 | $0.765 | 1,023,136.0 | -1.09% |
| 2025-10-08 | $46.12 | $45.51 | $0.615 | 1,719,454.0 | -0.24% |
| 2025-10-07 | $46.46 | $45.78 | $0.68 | 1,242,226.0 | -0.41% |
| 2025-10-06 | $46.19 | $45.52 | $0.67 | 815,403.0 | +0.50% |
| 2025-10-03 | $46.12 | $45.47 | $0.655 | 948,796.0 | +1.03% |
| 2025-10-02 | $45.59 | $45.14 | $0.445 | 1,050,756.0 | -0.57% |
| 2025-10-01 | $46.46 | $45.69 | $0.77 | 1,047,162.0 | -1.21% |
| 2025-09-30 | $46.36 | $45.88 | $0.485 | 1,090,185.0 | +0.81% |
| 2025-09-29 | $45.95 | $45.30 | $0.65 | 1,621,534.0 | +0.37% |
| 2025-09-26 | $45.82 | $45.27 | $0.55 | 669,103.0 | +1.42% |
| 2025-09-25 | $45.71 | $45.03 | $0.675 | 758,329.0 | -0.49% |
| 2025-09-24 | $45.33 | $44.73 | $0.60 | 1,342,393.0 | +1.16% |
| 2025-09-23 | $44.86 | $44.09 | $0.77 | 770,545.0 | +1.15% |
| 2025-09-22 | $44.41 | $44.03 | $0.3803 | 2,195,389.0 | +0.34% |
| 2025-09-19 | $44.30 | $43.70 | $0.60 | 1,933,480.0 | +0.59% |
| 2025-09-18 | $44.13 | $43.75 | $0.38 | 1,204,028.0 | -0.54% |
| 2025-09-17 | $44.44 | $43.85 | $0.585 | 1,084,370.0 | +1.08% |
| 2025-09-16 | $44.44 | $43.60 | $0.84 | 999,759.0 | -1.60% |
| 2025-09-15 | $44.66 | $44.33 | $0.335 | 665,765.0 | -0.27% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $46.46 | $45.14 | $1.32 | 10,762,302.0 | -0.67% |
| 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% |
0.69%
0.47%
자본화:
|
볼륨(24시간):