Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	25.11	25.29	24.90	25.18	1,363,884	-0.03(-0.13%)
Jun 29, 2020	24.71	25.34	24.44	25.21	1,276,235	+0.85(+3.51%)
Jun 26, 2020	24.78	25.15	24.23	24.36	2,479,651	-0.57(-2.30%)
Jun 25, 2020	25.10	25.10	24.45	24.93	2,062,057	-0.23(-0.92%)
Jun 24, 2020	25.36	25.36	24.75	25.16	2,085,421	-0.20(-0.78%)
Jun 23, 2020	25.97	26.05	25.28	25.36	1,915,380	-0.22(-0.84%)
Jun 22, 2020	25.34	25.87	25.14	25.58	1,956,850	+0.25(+0.98%)
Jun 19, 2020	25.87	26.21	25.31	25.33	3,582,013	-0.36(-1.42%)
Jun 18, 2020	25.37	25.84	25.29	25.69	1,368,414	+0.02(+0.06%)
Jun 17, 2020	26.08	26.08	25.37	25.68	1,306,125	-0.27(-1.05%)
Jun 16, 2020	26.74	27.02	25.77	25.95	1,563,915	+0.06(+0.22%)
Jun 15, 2020	24.89	26.21	24.58	25.89	1,865,367	+0.30(+1.17%)
Jun 12, 2020	25.94	26.05	24.98	25.59	2,168,428	+0.37(+1.48%)
Jun 11, 2020	26.33	26.33	25.05	25.22	2,292,831	-1.92(-7.09%)
Jun 10, 2020	28.16	28.16	27.14	27.14	2,087,986	-0.66(-2.39%)
Jun 09, 2020	28.45	28.45	27.15	27.81	2,639,094	-1.05(-3.65%)
Jun 08, 2020	28.06	28.95	27.87	28.86	1,947,035	+1.00(+3.57%)
Jun 05, 2020	27.70	28.64	27.70	27.86	1,964,042	+0.78(+2.88%)
Jun 04, 2020	27.28	27.30	26.69	27.09	1,841,077	-0.28(-1.03%)
Jun 03, 2020	26.94	27.57	26.80	27.37	1,588,639	+0.68(+2.55%)
Jun 02, 2020	26.85	26.93	26.16	26.69	2,309,740	+0.03(+0.12%)
Jun 01, 2020	25.95	26.89	25.76	26.65	2,205,006	+0.68(+2.62%)
May 29, 2020	26.29	26.49	25.64	25.97	7,040,430	-0.47(-1.79%)
May 28, 2020	26.50	26.66	26.12	26.45	2,207,352	+0.39(+1.50%)
May 27, 2020	26.88	27.32	25.94	26.06	2,164,126	-0.34(-1.29%)
May 26, 2020	26.52	26.89	26.32	26.40	2,150,544	+0.85(+3.34%)
May 22, 2020	25.41	25.59	25.30	25.54	1,796,915	+0.10(+0.39%)
May 21, 2020	25.81	26.08	25.35	25.44	1,975,490	-0.36(-1.41%)
May 20, 2020	25.29	26.06	25.29	25.81	1,787,184	+0.80(+3.22%)
May 19, 2020	25.43	25.66	25.00	25.00	1,303,530	-0.53(-2.08%)
May 18, 2020	24.55	25.73	24.47	25.53	1,228,911	+1.87(+7.92%)
May 15, 2020	24.16	24.27	23.39	23.66	1,731,198	-0.67(-2.76%)
May 14, 2020	23.61	24.39	23.19	24.33	1,661,141	+0.40(+1.66%)
May 13, 2020	24.73	24.92	23.58	23.93	2,395,992	-0.90(-3.61%)
May 12, 2020	25.28	25.45	24.80	24.83	1,563,357	-0.49(-1.93%)
May 11, 2020	25.43	25.75	24.84	25.32	2,544,175	-0.43(-1.67%)
May 08, 2020	25.05	26.11	24.99	25.75	2,678,129	+1.46(+6.01%)
May 07, 2020	24.51	25.47	24.01	24.29	2,352,018	+0.03(+0.14%)
May 06, 2020	25.23	25.39	24.14	24.26	1,820,221	-0.89(-3.53%)
May 05, 2020	25.49	25.78	25.05	25.14	1,291,802	-0.12(-0.46%)
May 04, 2020	24.92	25.35	24.61	25.26	1,004,114	+0.12(+0.49%)
May 01, 2020	25.71	25.95	25.00	25.14	1,053,767	-1.00(-3.84%)
Apr 30, 2020	26.81	26.89	25.98	26.14	1,934,594	-0.82(-3.05%)
Apr 29, 2020	27.52	27.64	26.80	26.96	1,570,281	+0.07(+0.25%)
Apr 28, 2020	27.33	27.86	26.78	26.89	1,397,648	+0.19(+0.71%)
Apr 27, 2020	26.15	26.92	26.15	26.70	1,424,200	+0.77(+2.97%)
Apr 24, 2020	25.68	26.11	25.24	25.93	1,725,289	+0.47(+1.86%)
Apr 23, 2020	25.46	25.81	25.14	25.46	1,224,500	+0.01(+0.03%)
Apr 22, 2020	24.85	25.69	24.64	25.45	1,223,451	+1.02(+4.17%)
Apr 21, 2020	24.52	24.92	24.29	24.43	2,145,251	-0.66(-2.61%)
Apr 20, 2020	26.09	26.20	25.01	25.09	1,614,584	-1.21(-4.60%)
Apr 17, 2020	25.95	26.73	25.77	26.30	1,568,291	+0.81(+3.19%)
Apr 16, 2020	25.99	26.35	25.43	25.48	2,712,085	-0.35(-1.35%)
Apr 15, 2020	26.33	26.77	25.71	25.83	2,054,978	-1.48(-5.41%)
Apr 14, 2020	27.02	27.56	27.02	27.31	1,768,852	+0.80(+3.00%)
Apr 13, 2020	26.80	26.95	25.83	26.51	2,037,034	-0.46(-1.69%)
Apr 09, 2020	26.56	28.01	26.43	26.97	1,838,274	+1.02(+3.93%)
Apr 08, 2020	24.40	26.24	24.30	25.95	2,139,287	+1.57(+6.42%)
Apr 07, 2020	24.66	25.17	24.11	24.38	2,194,161	+0.68(+2.87%)
Apr 06, 2020	22.71	23.86	22.55	23.70	2,138,430	+1.95(+8.95%)
Apr 03, 2020	23.60	23.77	21.58	21.76	3,643,026	-2.08(-8.72%)
Apr 02, 2020	23.43	24.49	22.98	23.84	3,786,601	+0.03(+0.14%)