Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.07	34.33	33.85	34.22	1,501,397	+0.25(+0.75%)
Nov 29, 2023	34.29	34.48	33.87	33.96	1,200,322	-0.27(-0.80%)
Nov 28, 2023	34.04	34.51	33.90	34.24	904,052	+0.14(+0.40%)
Nov 27, 2023	34.01	34.16	33.72	34.10	1,063,001	+0.12(+0.34%)
Nov 24, 2023	34.09	34.16	33.86	33.98	490,986	-0.09(-0.26%)
Nov 22, 2023	33.92	34.11	33.58	34.07	1,504,289	+0.20(+0.61%)
Nov 21, 2023	33.84	34.00	33.59	33.87	1,145,546	+0.01(+0.03%)
Nov 20, 2023	33.71	33.98	33.26	33.86	1,097,853	-0.10(-0.29%)
Nov 17, 2023	34.50	34.55	33.78	33.95	1,641,441	-0.28(-0.83%)
Nov 16, 2023	33.96	34.30	33.78	34.24	1,500,808	+0.59(+1.74%)
Nov 15, 2023	33.90	34.37	33.61	33.65	1,499,764	-0.29(-0.86%)
Nov 14, 2023	33.39	33.99	33.39	33.94	1,115,631	+1.18(+3.61%)
Nov 13, 2023	33.10	33.18	32.61	32.76	1,363,626	-0.40(-1.21%)
Nov 10, 2023	33.37	33.39	32.97	33.16	1,735,549	+0.03(+0.09%)
Nov 09, 2023	33.14	33.50	32.98	33.13	1,763,404	+0.15(+0.44%)
Nov 08, 2023	33.34	33.34	32.54	32.99	1,537,628	-0.58(-1.72%)
Nov 07, 2023	33.83	33.99	33.47	33.56	1,509,825	-0.20(-0.61%)
Nov 06, 2023	34.37	34.46	33.75	33.77	1,725,077	-0.64(-1.87%)
Nov 03, 2023	35.07	35.19	34.39	34.41	2,121,970	-0.27(-0.79%)
Nov 02, 2023	33.86	34.90	33.83	34.69	2,582,282	+1.01(+2.99%)
Nov 01, 2023	33.40	33.85	33.05	33.68	1,619,383	+0.29(+0.88%)
Oct 31, 2023	33.40	33.51	33.03	33.39	1,389,700	+0.19(+0.56%)
Oct 30, 2023	33.09	33.49	32.81	33.20	1,432,031	+0.21(+0.62%)
Oct 27, 2023	33.44	33.72	32.79	33.00	1,518,856	-0.62(-1.86%)
Oct 26, 2023	33.54	34.11	33.46	33.62	1,742,816	+0.21(+0.61%)
Oct 25, 2023	33.01	33.43	33.01	33.42	1,516,231	+0.26(+0.79%)
Oct 24, 2023	32.79	33.23	32.69	33.15	1,669,856	+0.74(+2.29%)
Oct 23, 2023	32.48	32.82	32.27	32.41	1,378,864	-0.31(-0.95%)
Oct 20, 2023	33.13	33.26	32.64	32.72	1,899,965	-0.37(-1.12%)
Oct 19, 2023	33.23	33.51	32.97	33.09	1,506,099	-0.18(-0.53%)
Oct 18, 2023	33.44	33.61	33.01	33.27	1,269,403	-0.21(-0.61%)
Oct 17, 2023	33.49	33.83	33.32	33.47	1,644,137	-0.27(-0.81%)
Oct 16, 2023	33.45	33.76	33.14	33.75	1,068,744	+0.44(+1.32%)
Oct 13, 2023	33.45	33.61	33.19	33.31	1,449,055	+0.25(+0.77%)
Oct 12, 2023	33.11	33.22	32.54	33.05	1,697,799	-0.16(-0.47%)
Oct 11, 2023	32.82	33.21	32.61	33.21	1,197,853	+0.58(+1.76%)
Oct 10, 2023	32.36	32.65	32.25	32.64	919,685	+0.27(+0.84%)
Oct 09, 2023	31.87	32.37	31.86	32.36	1,389,927	+0.50(+1.56%)
Oct 06, 2023	31.16	32.08	30.84	31.86	1,948,800	+0.41(+1.30%)
Oct 05, 2023	31.12	31.58	30.76	31.46	1,874,577	+0.31(+0.99%)
Oct 04, 2023	31.04	31.40	30.67	31.15	1,716,563	+0.00(+0.00%)
Oct 03, 2023	30.54	31.22	30.11	31.15	1,850,392	+0.37(+1.19%)
Oct 02, 2023	31.93	32.00	30.46	30.78	2,258,723	-1.34(-4.17%)
Sep 29, 2023	32.29	32.44	31.86	32.12	1,740,422	+0.14(+0.45%)
Sep 28, 2023	32.50	32.50	31.88	31.98	1,454,999	-0.33(-1.01%)
Sep 27, 2023	32.54	32.76	32.24	32.30	1,264,285	-0.32(-0.97%)
Sep 26, 2023	33.79	33.79	32.53	32.62	1,260,923	-1.20(-3.53%)
Sep 25, 2023	33.61	33.87	33.62	33.82	911,999	+0.01(+0.03%)
Sep 22, 2023	33.82	34.09	33.70	33.81	728,003	-0.14(-0.43%)
Sep 21, 2023	34.27	34.39	33.93	33.95	879,272	-0.39(-1.12%)
Sep 20, 2023	34.50	34.74	34.28	34.34	1,186,808	+0.03(+0.08%)
Sep 19, 2023	34.70	34.90	34.30	34.31	911,201	-0.39(-1.11%)
Sep 18, 2023	34.61	34.70	34.21	34.69	1,350,200	+0.22(+0.64%)
Sep 15, 2023	34.24	34.54	34.20	34.47	2,679,325	+0.16(+0.48%)
Sep 14, 2023	34.13	34.38	34.06	34.31	1,064,178	+0.38(+1.11%)
Sep 13, 2023	33.68	34.05	33.53	33.93	1,037,166	+0.30(+0.89%)
Sep 12, 2023	33.60	33.77	33.27	33.63	1,156,757	+0.05(+0.14%)
Sep 11, 2023	33.31	33.76	33.29	33.59	1,632,923	+0.22(+0.66%)
Sep 08, 2023	32.90	33.39	32.77	33.36	1,532,019	+0.56(+1.70%)
Sep 07, 2023	32.19	32.95	32.19	32.80	2,725,385	+0.73(+2.28%)
Sep 06, 2023	32.19	32.19	31.94	32.07	1,202,876	+0.00(+0.00%)
Sep 05, 2023	32.36	32.43	31.59	32.07	1,819,887	-0.48(-1.48%)