Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	33.61	34.04	33.07	33.27	3,264,395	-0.79(-2.32%)
Feb 27, 2023	34.73	34.99	33.94	34.07	1,020,947	-0.43(-1.24%)
Feb 24, 2023	34.58	34.58	33.96	34.49	2,143,398	-0.22(-0.64%)
Feb 23, 2023	35.15	35.37	34.47	34.72	3,010,926	-0.39(-1.11%)
Feb 22, 2023	35.43	35.49	34.95	35.11	989,473	-0.06(-0.16%)
Feb 21, 2023	35.42	35.61	35.08	35.16	839,642	-0.61(-1.72%)
Feb 17, 2023	35.49	35.93	35.29	35.78	1,002,858	+0.36(+1.03%)
Feb 16, 2023	35.35	35.54	35.02	35.42	1,571,651	-0.31(-0.86%)
Feb 15, 2023	35.55	35.84	35.33	35.72	1,164,518	-0.01(-0.03%)
Feb 14, 2023	36.10	36.15	35.61	35.73	678,882	-0.43(-1.18%)
Feb 13, 2023	35.83	36.22	35.83	36.16	592,955	+0.32(+0.88%)
Feb 10, 2023	35.31	35.92	35.29	35.84	745,636	+0.56(+1.58%)
Feb 09, 2023	35.79	35.96	35.18	35.29	1,122,283	-0.46(-1.28%)
Feb 08, 2023	36.24	36.29	35.62	35.74	773,348	-0.70(-1.92%)
Feb 07, 2023	36.11	36.53	35.84	36.44	914,186	+0.15(+0.41%)
Feb 06, 2023	36.04	36.37	35.88	36.29	825,279	+0.15(+0.41%)
Feb 03, 2023	36.90	36.90	35.81	36.14	1,115,651	-0.96(-2.59%)
Feb 02, 2023	37.18	37.49	36.82	37.10	1,367,481	+0.00(+0.00%)
Feb 01, 2023	36.49	37.20	36.38	37.10	1,271,400	+0.48(+1.30%)
Jan 31, 2023	36.45	36.80	35.96	36.63	2,031,329	+0.27(+0.74%)
Jan 30, 2023	36.41	36.82	36.24	36.36	1,050,733	-0.19(-0.51%)
Jan 27, 2023	36.52	36.71	36.40	36.54	1,041,623	+0.00(+0.00%)
Jan 26, 2023	36.34	36.54	36.09	36.54	910,511	+0.19(+0.51%)
Jan 25, 2023	36.01	36.38	35.71	36.36	1,023,061	+0.10(+0.28%)
Jan 24, 2023	35.84	36.33	35.43	36.25	1,035,092	+0.51(+1.43%)
Jan 23, 2023	35.36	36.17	35.25	35.74	992,551	+0.01(+0.03%)
Jan 20, 2023	35.40	35.74	34.95	35.73	936,792	+0.35(+1.00%)
Jan 19, 2023	36.07	36.07	35.37	35.38	1,236,285	-0.72(-1.99%)
Jan 18, 2023	36.94	37.07	36.03	36.10	957,670	-0.74(-2.00%)
Jan 17, 2023	37.18	37.48	36.82	36.83	756,550	-0.37(-1.00%)
Jan 13, 2023	37.28	37.37	36.96	37.20	612,254	-0.26(-0.70%)
Jan 12, 2023	37.47	37.60	37.33	37.47	763,034	+0.05(+0.12%)
Jan 11, 2023	37.15	37.54	37.15	37.42	821,028	+0.41(+1.11%)
Jan 10, 2023	37.00	37.11	36.63	37.01	674,636	-0.11(-0.30%)
Jan 09, 2023	36.48	37.43	36.33	37.12	1,786,000	+0.64(+1.76%)
Jan 06, 2023	36.10	36.69	36.03	36.48	1,150,017	+0.80(+2.23%)
Jan 05, 2023	36.20	36.23	35.57	35.68	1,042,438	-0.77(-2.12%)
Jan 04, 2023	36.54	36.83	36.23	36.46	1,264,454	+0.05(+0.13%)
Jan 03, 2023	36.58	36.63	35.81	36.41	984,545	-0.04(-0.10%)
Dec 30, 2022	37.02	37.04	36.15	36.45	896,476	-0.62(-1.67%)
Dec 29, 2022	36.84	37.32	36.72	37.06	680,548	+0.30(+0.83%)
Dec 28, 2022	37.24	37.31	36.72	36.76	660,494	-0.36(-0.97%)
Dec 27, 2022	36.94	37.18	36.77	37.12	640,320	+0.24(+0.65%)
Dec 23, 2022	36.40	36.90	36.40	36.88	583,220	+0.41(+1.14%)
Dec 22, 2022	36.58	36.76	35.88	36.47	682,742	-0.29(-0.80%)
Dec 21, 2022	36.16	36.78	36.07	36.76	1,378,496	+0.80(+2.23%)
Dec 20, 2022	35.94	36.17	35.75	35.96	833,936	-0.07(-0.20%)
Dec 19, 2022	36.38	36.67	35.84	36.03	911,785	-0.37(-1.01%)
Dec 16, 2022	36.54	36.71	35.88	36.40	3,846,399	-0.44(-1.20%)
Dec 15, 2022	37.10	37.27	36.67	36.84	821,582	-0.51(-1.36%)
Dec 14, 2022	37.03	37.70	36.95	37.35	1,239,962	+0.38(+1.02%)
Dec 13, 2022	37.18	37.78	36.66	36.97	1,920,184	-0.08(-0.22%)
Dec 12, 2022	37.08	37.09	36.58	37.06	1,414,527	+0.24(+0.65%)
Dec 09, 2022	36.70	37.16	36.63	36.82	832,168	-0.07(-0.20%)
Dec 08, 2022	36.32	36.95	36.25	36.89	1,628,149	+0.50(+1.37%)
Dec 07, 2022	36.59	37.11	36.29	36.39	1,551,474	-0.38(-1.03%)
Dec 06, 2022	36.32	36.77	36.27	36.77	1,366,629	+0.37(+1.01%)
Dec 05, 2022	36.08	36.55	36.00	36.40	991,455	-0.13(-0.35%)
Dec 02, 2022	36.30	36.72	36.20	36.53	1,172,653	-0.20(-0.55%)