Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	30.41	30.78	30.30	30.43	1,726,071	+0.00(+0.00%)
Oct 28, 2021	30.32	30.54	30.26	30.43	643,483	+0.02(+0.06%)
Oct 27, 2021	30.65	30.70	30.39	30.41	878,621	-0.19(-0.61%)
Oct 26, 2021	30.67			30.60	766,789	+0.01(+0.03%)
Oct 25, 2021	30.59	30.69	30.28	30.59	719,653	+0.03(+0.09%)
Oct 22, 2021	30.27	30.61	30.14	30.57	779,902	+0.38(+1.24%)
Oct 21, 2021	30.23	30.37	30.11	30.19	861,614	-0.21(-0.68%)
Oct 20, 2021	30.06	30.54	29.98	30.40	548,157	+0.38(+1.28%)
Oct 19, 2021	29.94	30.20	29.90	30.01	680,089	+0.19(+0.63%)
Oct 18, 2021	29.94	29.97	29.64	29.82	1,148,746	-0.32(-1.07%)
Oct 15, 2021	30.23	30.60	30.06	30.15	1,962,339	+0.00(+0.00%)
Oct 14, 2021	29.61	30.15	29.56	30.15	1,142,722	+0.63(+2.15%)
Oct 13, 2021	29.16	29.64	29.02	29.51	1,157,565	+0.31(+1.07%)
Oct 12, 2021	29.30	29.46	29.05	29.20	904,673	-0.06(-0.21%)
Oct 11, 2021	29.48	29.66	29.16	29.26	1,126,463	-0.27(-0.91%)
Oct 08, 2021	29.66	29.69	29.49	29.53	587,609	-0.11(-0.36%)
Oct 07, 2021	29.72	29.97	29.54	29.64	1,013,217	-0.08(-0.27%)
Oct 06, 2021	29.31	29.72	28.93	29.72	1,132,387	+0.25(+0.84%)
Oct 05, 2021	29.73	29.89	29.35	29.47	1,143,326	-0.21(-0.71%)
Oct 04, 2021	29.12	29.83	29.12	29.68	1,172,652	+0.56(+1.94%)
Oct 01, 2021	29.20	29.40	28.94	29.12	1,277,425	+0.04(+0.12%)
Sep 30, 2021	29.82	29.82	29.06	29.08	1,947,197	-0.50(-1.70%)
Sep 29, 2021	29.06	29.74	28.99	29.58	1,586,916	+0.52(+1.79%)
Sep 28, 2021	29.44	29.61	29.02	29.06	1,048,832	-0.41(-1.41%)
Sep 27, 2021	29.82	30.06	29.42	29.48	978,507	-0.23(-0.77%)
Sep 24, 2021	29.73	30.00	29.69	29.71	1,131,826	-0.04(-0.12%)
Sep 23, 2021	29.61	30.00	29.55	29.74	2,009,729	+0.14(+0.48%)
Sep 22, 2021	29.53	29.84	29.30	29.60	1,758,699	+0.27(+0.93%)
Sep 21, 2021	29.74	30.01	29.29	29.33	1,015,453	-0.28(-0.95%)
Sep 20, 2021	29.44	29.87	29.31	29.61	1,206,248	-0.16(-0.53%)
Sep 17, 2021	30.06	30.20	29.70	29.77	3,364,249	-0.31(-1.03%)
Sep 16, 2021	30.54	30.63	30.02	30.08	1,478,900	-0.56(-1.81%)
Sep 15, 2021	30.49	30.88	30.45	30.63	1,583,904	+0.04(+0.14%)
Sep 14, 2021	31.09	31.16	30.47	30.59	1,249,122	-0.42(-1.37%)
Sep 13, 2021	31.10	31.22	30.83	31.01	862,810	+0.05(+0.17%)
Sep 10, 2021	31.38	31.39	30.95	30.96	860,545	-0.36(-1.15%)
Sep 09, 2021	31.46	31.58	31.32	31.32	802,761	-0.19(-0.59%)
Sep 08, 2021	31.07	31.64	30.91	31.51	829,761	+0.42(+1.36%)
Sep 07, 2021	31.37	31.49	31.02	31.08	973,782	-0.39(-1.23%)
Sep 03, 2021	31.74	31.74	31.44	31.47	945,378	-0.26(-0.81%)
Sep 02, 2021	31.52	31.81	31.51	31.73	891,189	+0.20(+0.64%)
Sep 01, 2021	31.28	31.67	31.15	31.52	1,213,000	+0.28(+0.90%)
Aug 31, 2021	31.29	31.50	31.15	31.24	1,266,805	-0.07(-0.23%)
Aug 30, 2021	31.42	31.48	31.24	31.31	833,430	-0.07(-0.22%)
Aug 27, 2021	31.35	31.64	31.34	31.38	765,513	+0.06(+0.20%)
Aug 26, 2021	31.56	31.60	31.32	31.32	877,077	-0.17(-0.53%)
Aug 25, 2021	31.15	31.69	31.07	31.49	1,162,654	+0.22(+0.71%)
Aug 24, 2021	31.44	31.44	31.12	31.27	763,328	-0.06(-0.20%)
Aug 23, 2021	31.76	31.76	31.31	31.33	753,261	-0.33(-1.03%)
Aug 20, 2021	31.10	31.71	30.92	31.66	1,186,275	+0.43(+1.38%)
Aug 19, 2021	31.27	31.70	31.21	31.22	1,028,792	-0.24(-0.76%)
Aug 18, 2021	31.70	31.76	31.39	31.46	628,844	-0.26(-0.81%)
Aug 17, 2021	31.53	31.74	31.37	31.72	631,583	+0.04(+0.14%)
Aug 16, 2021	31.99	32.25	31.67	31.67	1,065,992	-0.34(-1.07%)
Aug 13, 2021	31.81	32.05	31.71	32.02	742,416	+0.19(+0.61%)
Aug 12, 2021	32.12	32.42	31.75	31.82	1,397,132	+0.38(+1.21%)
Aug 11, 2021	31.25	31.45	31.05	31.45	1,237,996	+0.37(+1.19%)
Aug 10, 2021	31.09	31.23	30.77	31.07	900,551	+0.01(+0.03%)
Aug 09, 2021	30.97	31.14	30.83	31.07	1,249,311	+0.15(+0.49%)
Aug 06, 2021	30.40	31.23	30.26	30.92	1,512,812	+0.50(+1.65%)
Aug 05, 2021	30.16	30.42	29.94	30.41	1,204,047	+0.33(+1.09%)
Aug 04, 2021	30.14	30.21	29.79	30.09	1,138,216	-0.21(-0.70%)
Aug 03, 2021	30.07	30.35	29.89	30.30	1,730,357	+0.25(+0.82%)