Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	29.92	30.26	29.85	30.05	1,391,179	+0.27(+0.92%)
Jul 30, 2021	29.99	30.32	29.72	29.78	1,611,872	-0.26(-0.85%)
Jul 29, 2021	30.02	30.10	29.85	30.03	1,346,251	+0.07(+0.24%)
Jul 28, 2021	30.31	30.32	29.78	29.96	1,166,215	-0.23(-0.76%)
Jul 27, 2021	29.68	30.37	29.57	30.19	1,058,932	+0.43(+1.45%)
Jul 26, 2021	29.70	29.89	29.60	29.76	1,039,937	+0.09(+0.30%)
Jul 23, 2021	29.30	29.76	29.29	29.67	1,480,650	+0.37(+1.26%)
Jul 22, 2021	29.51	29.57	29.19	29.30	913,002	-0.21(-0.72%)
Jul 21, 2021	30.00	30.07	29.50	29.51	1,380,298	-0.39(-1.30%)
Jul 20, 2021	29.40	30.08	29.38	29.90	1,561,842	+0.50(+1.71%)
Jul 19, 2021	30.14	30.14	29.05	29.40	1,754,106	-0.80(-2.66%)
Jul 16, 2021	30.01	30.37	29.98	30.20	1,130,174	+0.20(+0.68%)
Jul 15, 2021	29.39	30.03	29.36	30.00	1,470,647	+0.47(+1.58%)
Jul 14, 2021	29.42	29.68	29.34	29.53	1,243,625	+0.15(+0.51%)
Jul 13, 2021	29.95	29.95	29.35	29.38	1,157,554	-0.57(-1.91%)
Jul 12, 2021	29.76	30.00	29.60	29.95	818,356	+0.02(+0.06%)
Jul 09, 2021	29.82	29.96	29.55	29.94	1,809,536	+0.32(+1.08%)
Jul 08, 2021	29.60	29.79	29.40	29.62	1,759,366	-0.11(-0.38%)
Jul 07, 2021	29.59	29.83	29.35	29.73	1,900,956	+0.11(+0.38%)
Jul 06, 2021	29.85	29.90	29.24	29.62	1,768,650	-0.23(-0.76%)
Jul 02, 2021	29.74	29.85	29.49	29.84	1,293,784	+0.22(+0.74%)