Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.37	34.39	34.10	34.12	584,252	-0.11(-0.33%)
Nov 27, 2019	34.26	34.41	34.20	34.24	1,347,479	+0.07(+0.21%)
Nov 26, 2019	34.06	34.28	33.97	34.16	2,337,554	+0.09(+0.26%)
Nov 25, 2019	34.13	34.30	33.96	34.07	1,196,640	+0.01(+0.02%)
Nov 22, 2019	34.27	34.32	33.90	34.07	1,199,443	-0.19(-0.54%)
Nov 21, 2019	34.58	34.75	33.94	34.25	1,648,046	-0.36(-1.03%)
Nov 20, 2019	34.70	34.93	34.35	34.61	1,821,491	-0.07(-0.19%)
Nov 19, 2019	34.91	34.97	34.64	34.67	1,744,825	-0.26(-0.74%)
Nov 18, 2019	35.18	35.34	34.92	34.93	1,390,282	-0.25(-0.71%)
Nov 15, 2019	35.36	35.41	35.10	35.19	1,158,891	-0.15(-0.41%)
Nov 14, 2019	35.30	35.51	35.23	35.33	1,541,215	+0.06(+0.16%)
Nov 13, 2019	34.89	35.40	34.78	35.27	1,435,199	+0.46(+1.33%)
Nov 12, 2019	34.58	34.88	34.58	34.81	1,407,902	+0.19(+0.54%)
Nov 11, 2019	34.72	34.77	34.46	34.63	1,569,544	-0.12(-0.35%)
Nov 08, 2019	34.67	35.05	34.25	34.75	1,289,177	-0.10(-0.28%)
Nov 07, 2019	35.06	35.43	34.34	34.84	2,715,388	+0.15(+0.44%)
Nov 06, 2019	34.76	35.02	34.69	34.69	1,590,869	-0.03(-0.09%)
Nov 05, 2019	34.75	34.99	34.59	34.72	2,202,083	-0.12(-0.35%)
Nov 04, 2019	34.92	35.10	34.62	34.84	2,087,437	-0.07(-0.21%)
Nov 01, 2019	34.96	35.06	34.72	34.92	1,156,302	-0.02(-0.05%)
Oct 31, 2019	34.93	35.03	34.71	34.93	1,256,097	-0.03(-0.09%)
Oct 30, 2019	34.64	35.17	34.64	34.97	1,191,519	+0.19(+0.56%)
Oct 29, 2019	34.68	34.90	34.60	34.77	1,221,009	+0.10(+0.28%)
Oct 28, 2019	34.87	35.13	34.58	34.67	835,374	-0.25(-0.72%)
Oct 25, 2019	35.36	35.36	34.78	34.93	876,748	-0.41(-1.15%)
Oct 24, 2019	35.16	35.41	35.05	35.33	1,345,206	+0.18(+0.51%)
Oct 23, 2019	35.15	35.34	35.02	35.15	931,270	+0.06(+0.16%)
Oct 22, 2019	34.92	35.15	34.84	35.10	853,084	+0.25(+0.72%)
Oct 21, 2019	34.74	34.86	34.70	34.84	875,574	+0.13(+0.37%)
Oct 18, 2019	34.55	34.76	34.46	34.72	1,231,737	+0.14(+0.40%)
Oct 17, 2019	34.35	34.62	34.18	34.58	1,364,879	+0.25(+0.73%)
Oct 16, 2019	34.33	34.48	34.24	34.33	1,647,141	-0.12(-0.35%)
Oct 15, 2019	34.72	34.88	34.35	34.45	1,573,601	-0.24(-0.70%)
Oct 14, 2019	35.23	35.24	34.65	34.69	1,296,655	-0.49(-1.38%)
Oct 11, 2019	35.12	35.45	34.97	35.18	1,484,544	+0.10(+0.28%)
Oct 10, 2019	35.29	35.40	35.04	35.08	2,105,575	-0.26(-0.73%)
Oct 09, 2019	35.15	35.50	34.97	35.34	1,797,994	+0.31(+0.87%)
Oct 08, 2019	35.58	35.69	35.03	35.03	2,434,721	-0.65(-1.83%)
Oct 07, 2019	36.06	36.06	35.68	35.69	2,055,013	-0.42(-1.16%)
Oct 04, 2019	35.97	36.18	35.66	36.10	1,482,071	+0.20(+0.56%)
Oct 03, 2019	35.94	36.01	35.56	35.90	1,087,236	-0.01(-0.02%)
Oct 02, 2019	36.37	36.38	35.88	35.91	1,420,767	-0.48(-1.33%)
Oct 01, 2019	36.41	36.58	36.31	36.39	955,857	-0.10(-0.26%)
Sep 30, 2019	36.54	36.80	36.45	36.49	1,242,545	-0.04(-0.11%)
Sep 27, 2019	36.59	36.79	36.37	36.53	1,324,997	+0.02(+0.07%)
Sep 26, 2019	36.48	36.72	36.38	36.51	1,795,661	+0.18(+0.49%)
Sep 25, 2019	36.24	36.39	36.05	36.33	1,696,849	+0.08(+0.22%)
Sep 24, 2019	36.24	36.63	36.18	36.25	2,504,180	+0.14(+0.38%)
Sep 23, 2019	36.14	36.34	36.10	36.11	782,164	-0.04(-0.11%)
Sep 20, 2019	36.15	36.31	35.98	36.15	2,483,467	+0.01(+0.02%)
Sep 19, 2019	35.98	36.19	35.91	36.14	882,787	+0.22(+0.60%)
Sep 18, 2019	35.91	35.97	35.63	35.93	1,299,617	+0.14(+0.38%)
Sep 17, 2019	35.68	35.90	35.44	35.79	1,288,138	+0.11(+0.32%)
Sep 16, 2019	35.44	35.80	35.19	35.68	1,273,377	+0.34(+0.96%)
Sep 13, 2019	35.24	35.77	35.07	35.34	899,913	+0.02(+0.07%)
Sep 12, 2019	35.40	35.65	35.15	35.32	1,573,944	+0.09(+0.25%)
Sep 11, 2019	34.53	35.23	34.40	35.23	1,410,568	+0.68(+1.95%)
Sep 10, 2019	34.58	34.59	34.21	34.55	1,920,916	-0.02(-0.07%)
Sep 09, 2019	34.54	34.62	34.10	34.58	1,151,079	-0.09(-0.26%)
Sep 06, 2019	35.05	35.11	34.58	34.66	1,711,278	+0.09(+0.26%)
Sep 05, 2019	34.66	34.89	34.51	34.58	818,670	-0.33(-0.94%)
Sep 04, 2019	35.09	35.13	34.77	34.91	1,465,457	-0.01(-0.02%)