Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	34.02	34.32	33.85	34.21	1,081,819	+0.33(+0.98%)
Jun 29, 2023	33.62	34.03	33.46	33.88	776,637	+0.08(+0.23%)
Jun 28, 2023	34.34	34.46	33.66	33.80	1,083,879	-0.58(-1.69%)
Jun 27, 2023	34.49	34.58	34.22	34.38	806,069	+0.03(+0.08%)
Jun 26, 2023	34.16	34.56	33.92	34.35	927,573	+0.36(+1.06%)
Jun 23, 2023	34.56	34.68	33.95	33.99	1,397,154	-0.49(-1.41%)
Jun 22, 2023	34.95	35.00	34.38	34.48	846,465	-0.37(-1.07%)
Jun 21, 2023	34.56	34.96	34.12	34.85	1,117,219	+0.13(+0.38%)
Jun 20, 2023	34.92	35.12	34.54	34.72	1,581,311	-0.34(-0.98%)
Jun 16, 2023	34.90	35.12	34.86	35.06	2,815,111	+0.24(+0.68%)
Jun 15, 2023	34.98	34.98	34.67	34.82	1,620,130	+0.32(+0.94%)
Jun 14, 2023	34.57	34.95	34.32	34.50	1,112,545	-0.06(-0.17%)
Jun 13, 2023	34.24	34.72	34.10	34.55	1,202,467	+0.06(+0.17%)
Jun 12, 2023	34.59	34.70	34.38	34.50	710,431	-0.04(-0.11%)
Jun 09, 2023	34.74	34.81	34.44	34.54	1,039,843	-0.27(-0.77%)
Jun 08, 2023	34.60	34.87	34.44	34.80	1,155,009	+0.07(+0.19%)
Jun 07, 2023	34.11	34.84	33.84	34.74	1,149,373	+0.73(+2.16%)
Jun 06, 2023	34.27	34.27	33.82	34.00	1,171,488	-0.08(-0.22%)
Jun 05, 2023	33.84	34.22	33.82	34.08	1,427,461	+0.09(+0.25%)
Jun 02, 2023	33.20	34.09	33.20	33.99	1,048,957	+0.64(+1.91%)
Jun 01, 2023	33.68	33.80	33.08	33.35	928,540	-0.26(-0.77%)
May 31, 2023	33.35	33.84	33.20	33.61	1,354,917	+0.26(+0.77%)
May 30, 2023	33.34	33.51	33.23	33.35	743,416	+0.05(+0.14%)
May 26, 2023	33.22	33.38	32.94	33.31	701,448	+0.02(+0.06%)
May 25, 2023	33.95	33.95	33.20	33.29	1,769,002	-0.77(-2.27%)
May 24, 2023	34.16	34.36	33.95	34.06	767,863	-0.21(-0.61%)
May 23, 2023	34.44	34.77	34.26	34.27	1,075,016	-0.22(-0.64%)
May 22, 2023	34.52	34.73	34.26	34.49	840,314	+0.08(+0.22%)
May 19, 2023	35.01	35.11	34.38	34.41	1,420,357	-0.45(-1.28%)
May 18, 2023	34.51	34.88	34.34	34.86	1,673,098	+0.12(+0.36%)
May 17, 2023	34.93	35.02	34.62	34.74	1,284,694	-0.16(-0.46%)
May 16, 2023	35.50	35.56	34.84	34.90	591,827	-0.55(-1.56%)
May 15, 2023	36.10	36.13	35.31	35.45	691,039	-0.53(-1.48%)
May 12, 2023	35.97	36.21	35.83	35.98	805,212	+0.24(+0.67%)
May 11, 2023	36.15	36.18	35.48	35.75	878,768	-0.43(-1.19%)
May 10, 2023	36.09	36.24	35.75	36.17	892,113	+0.36(+1.01%)
May 09, 2023	35.70	35.94	35.59	35.81	740,199	+0.04(+0.11%)
May 08, 2023	35.91	36.03	35.59	35.77	860,324	-0.19(-0.53%)
May 05, 2023	35.61	36.01	35.51	35.96	1,080,802	+0.40(+1.12%)
May 04, 2023	35.01	35.72	34.47	35.56	1,372,186	+0.50(+1.41%)
May 03, 2023	35.28	35.53	35.01	35.07	1,104,248	-0.01(-0.03%)
May 02, 2023	35.59	35.69	34.74	35.08	1,149,002	-0.58(-1.63%)
May 01, 2023	35.64	36.15	35.64	35.66	912,498	-0.10(-0.29%)
Apr 28, 2023	35.93	36.20	35.58	35.76	1,158,941	-0.18(-0.50%)
Apr 27, 2023	35.30	35.96	35.30	35.95	1,041,866	+0.61(+1.73%)
Apr 26, 2023	35.88	36.03	35.18	35.34	1,114,296	-0.80(-2.21%)
Apr 25, 2023	36.08	36.24	35.99	36.14	855,754	+0.00(+0.00%)
Apr 24, 2023	35.83	36.16	35.57	36.14	1,213,316	+0.30(+0.82%)
Apr 21, 2023	35.85	35.96	35.53	35.84	1,010,926	+0.21(+0.59%)
Apr 20, 2023	35.67	35.87	35.43	35.63	975,425	-0.19(-0.53%)
Apr 19, 2023	35.57	35.98	35.55	35.82	1,106,773	+0.34(+0.97%)
Apr 18, 2023	36.09	36.16	35.38	35.48	1,418,422	-0.59(-1.64%)
Apr 17, 2023	36.34	36.45	35.84	36.07	1,188,761	-0.08(-0.21%)
Apr 14, 2023	36.08	36.23	35.86	36.15	1,081,907	-0.19(-0.52%)
Apr 13, 2023	36.51	36.54	35.84	36.34	1,587,758	-0.44(-1.19%)
Apr 12, 2023	36.77	37.11	36.65	36.77	1,265,061	+0.07(+0.18%)
Apr 11, 2023	36.79	36.84	36.62	36.71	1,122,930	-0.11(-0.31%)
Apr 10, 2023	36.59	36.83	36.22	36.82	1,141,418	+0.15(+0.42%)
Apr 06, 2023	36.90	37.01	36.45	36.67	1,336,631	-0.05(-0.14%)
Apr 05, 2023	35.54	36.85	35.43	36.72	1,500,710	+1.34(+3.78%)
Apr 04, 2023	35.02	35.49	34.99	35.38	1,361,006	+0.29(+0.83%)