Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	30.27	30.42	29.81	30.08	2,902,726	-0.06(-0.20%)
May 27, 2021	30.08	30.28	29.82	30.14	22,919,048	+0.18(+0.61%)
May 26, 2021	29.64	30.03	29.17	29.96	3,912,502	+0.55(+1.87%)
May 25, 2021	29.86	29.86	29.38	29.41	3,574,755	-0.16(-0.53%)
May 24, 2021	29.51	29.66	29.20	29.56	2,774,582	+0.18(+0.62%)
May 21, 2021	29.40	29.57	29.02	29.38	2,196,320	+0.10(+0.36%)
May 20, 2021	29.28	29.50	29.28	29.28	2,303,390	+0.00(+0.00%)
May 19, 2021	29.00	29.52	28.67	29.28	3,077,471	+0.04(+0.15%)
May 18, 2021	29.24	29.39	28.82	29.23	3,808,964	-0.23(-0.77%)
May 17, 2021	29.90	29.98	29.37	29.46	2,322,682	-0.53(-1.77%)
May 14, 2021	29.60	30.28	29.59	29.99	2,190,247	+0.49(+1.66%)
May 13, 2021	28.67	29.55	28.59	29.50	2,640,360	+0.79(+2.76%)
May 12, 2021	28.95	29.11	28.54	28.71	2,842,932	-0.43(-1.47%)
May 11, 2021	29.68	29.69	28.91	29.14	2,296,366	-0.58(-1.94%)
May 10, 2021	29.68	29.97	29.56	29.71	2,171,742	+0.13(+0.44%)
May 07, 2021	29.56	29.80	29.25	29.58	3,287,407	-0.08(-0.26%)
May 06, 2021	29.16	29.97	28.97	29.66	2,725,575	+0.52(+1.80%)
May 05, 2021	29.11	29.20	28.65	29.14	1,907,897	+0.01(+0.03%)
May 04, 2021	29.19	29.21	28.87	29.13	1,513,778	-0.07(-0.24%)
May 03, 2021	29.32	29.55	29.12	29.20	1,519,740	-0.06(-0.21%)
Apr 30, 2021	29.40	29.52	29.18	29.26	1,695,375	-0.14(-0.47%)
Apr 29, 2021	28.97	29.67	28.89	29.40	2,240,408	+0.45(+1.57%)
Apr 28, 2021	28.47	29.01	28.46	28.95	2,679,193	+0.50(+1.75%)
Apr 27, 2021	28.81	28.81	28.36	28.45	1,319,665	-0.36(-1.24%)
Apr 26, 2021	28.86	28.90	28.63	28.81	1,029,184	+0.08(+0.27%)
Apr 23, 2021	28.82	28.82	28.54	28.73	991,922	+0.01(+0.03%)
Apr 22, 2021	29.11	29.11	28.71	28.72	995,021	-0.30(-1.02%)
Apr 21, 2021	29.26	29.42	29.01	29.01	1,254,281	-0.31(-1.07%)
Apr 20, 2021	29.25	29.56	29.15	29.33	1,440,167	+0.07(+0.24%)
Apr 19, 2021	29.31	29.44	29.17	29.26	1,441,332	+0.08(+0.27%)
Apr 16, 2021	29.21	29.38	29.14	29.18	1,008,095	+0.06(+0.21%)
Apr 15, 2021	28.63	29.14	28.63	29.12	1,431,630	+0.47(+1.64%)
Apr 14, 2021	28.41	28.79	28.35	28.65	1,211,220	+0.20(+0.70%)
Apr 13, 2021	28.11	28.51	28.03	28.45	1,300,615	+0.21(+0.74%)
Apr 12, 2021	28.15	28.45	28.08	28.24	1,239,031	+0.17(+0.59%)
Apr 09, 2021	28.06	28.24	27.99	28.07	1,383,507	-0.05(-0.18%)
Apr 08, 2021	28.40	28.46	28.10	28.12	1,346,415	-0.28(-1.00%)
Apr 07, 2021	28.24	28.45	28.19	28.41	1,032,227	+0.25(+0.89%)
Apr 06, 2021	28.18	28.32	27.99	28.16	977,429	-0.11(-0.40%)
Apr 05, 2021	28.23	28.64	28.09	28.27	1,196,629	+0.19(+0.67%)
Apr 01, 2021	27.84	28.08	27.74	28.08	937,408	+0.22(+0.77%)
Mar 31, 2021	27.95	27.99	27.73	27.87	1,217,560	-0.08(-0.28%)
Mar 30, 2021	28.21	28.21	27.69	27.94	820,021	-0.28(-1.01%)
Mar 29, 2021	27.80	28.36	27.78	28.23	1,414,423	+0.33(+1.17%)
Mar 26, 2021	27.87	27.96	27.65	27.90	967,950	+0.13(+0.47%)
Mar 25, 2021	27.56	27.91	27.20	27.77	1,344,157	+0.20(+0.72%)
Mar 24, 2021	27.51	27.85	27.41	27.57	1,585,576	+0.01(+0.03%)
Mar 23, 2021	27.85	27.85	27.41	27.56	1,343,789	-0.06(-0.22%)
Mar 22, 2021	27.53	27.65	27.33	27.62	1,988,591	-0.17(-0.62%)
Mar 19, 2021	27.99	28.18	27.45	27.80	3,556,042	-0.18(-0.65%)
Mar 18, 2021	27.92	28.13	27.74	27.98	1,482,746	+0.08(+0.28%)
Mar 17, 2021	28.36	28.47	27.84	27.90	1,772,235	-0.53(-1.88%)
Mar 16, 2021	28.26	28.57	28.14	28.43	1,575,392	-0.11(-0.39%)
Mar 15, 2021	27.62	28.55	27.58	28.55	2,441,104	+1.15(+4.21%)
Mar 12, 2021	27.18	27.51	27.09	27.39	1,586,114	+0.40(+1.47%)
Mar 11, 2021	27.38	27.85	26.98	27.00	1,616,249	-0.67(-2.43%)
Mar 10, 2021	27.31	27.85	27.13	27.67	2,273,199	+0.29(+1.07%)
Mar 09, 2021	27.56	27.72	27.33	27.37	2,721,092	-0.24(-0.87%)
Mar 08, 2021	27.31	27.69	26.99	27.62	1,797,695	+0.28(+1.04%)
Mar 05, 2021	26.64	27.38	26.50	27.33	1,376,382	+0.84(+3.19%)
Mar 04, 2021	26.13	26.79	25.98	26.49	1,735,830	+0.58(+2.23%)
Mar 03, 2021	25.67	25.97	25.45	25.91	2,513,165	+0.28(+1.11%)
Mar 02, 2021	25.47	25.77	25.26	25.63	1,206,173	+0.15(+0.57%)