Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.90	33.08	32.49	32.51	2,135,615	-0.20(-0.60%)
Feb 28, 2024	32.74	33.03	32.64	32.71	1,151,059	-0.16(-0.48%)
Feb 27, 2024	32.61	32.90	32.40	32.86	1,258,452	+0.44(+1.37%)
Feb 26, 2024	32.85	32.97	32.38	32.42	1,344,639	-0.65(-1.97%)
Feb 23, 2024	32.82	33.11	32.70	33.07	1,818,921	+0.24(+0.72%)
Feb 22, 2024	32.80	32.92	32.20	32.83	1,982,460	-0.34(-1.01%)
Feb 21, 2024	33.12	33.89	32.89	33.17	3,298,570	+0.65(+2.00%)
Feb 20, 2024	32.47	32.94	32.46	32.52	1,618,514	-0.08(-0.24%)
Feb 16, 2024	32.43	32.71	32.18	32.60	1,209,305	+0.08(+0.24%)
Feb 15, 2024	32.09	32.60	32.09	32.52	1,159,880	+0.47(+1.48%)
Feb 14, 2024	31.92	32.09	31.70	32.04	1,345,357	+0.13(+0.40%)
Feb 13, 2024	32.18	32.52	31.67	31.92	1,600,162	-0.60(-1.85%)
Feb 12, 2024	32.28	32.54	32.10	32.52	1,316,479	+0.26(+0.80%)
Feb 09, 2024	31.92	32.29	31.89	32.26	1,055,067	+0.19(+0.59%)
Feb 08, 2024	32.10	32.19	31.83	32.07	1,181,002	-0.19(-0.58%)
Feb 07, 2024	32.38	32.46	32.02	32.26	1,039,453	+0.07(+0.21%)
Feb 06, 2024	32.20	32.36	32.10	32.19	1,104,503	-0.05(-0.15%)
Feb 05, 2024	32.57	32.65	32.20	32.24	1,215,116	-0.65(-1.98%)
Feb 02, 2024	33.04	33.19	32.63	32.89	1,401,536	-0.56(-1.68%)
Feb 01, 2024	32.71	33.47	32.55	33.46	1,316,540	+0.62(+1.90%)
Jan 31, 2024	32.98	33.24	32.62	32.83	2,402,406	+0.11(+0.33%)
Jan 30, 2024	32.86	33.01	32.51	32.73	1,524,709	-0.14(-0.42%)
Jan 29, 2024	32.59	32.87	32.34	32.86	1,460,463	+0.38(+1.16%)
Jan 26, 2024	32.63	32.78	32.32	32.49	1,474,387	-0.07(-0.21%)
Jan 25, 2024	32.30	32.57	32.00	32.56	1,482,650	+0.64(+2.01%)
Jan 24, 2024	32.74	32.88	31.89	31.92	1,619,610	-0.60(-1.85%)
Jan 23, 2024	32.45	32.62	32.32	32.52	1,557,640	+0.18(+0.55%)
Jan 22, 2024	32.77	32.92	32.22	32.34	1,586,247	-0.40(-1.24%)
Jan 19, 2024	32.82	32.90	32.47	32.74	1,521,715	+0.07(+0.21%)
Jan 18, 2024	32.68	32.71	32.43	32.68	1,547,832	-0.14(-0.42%)
Jan 17, 2024	32.93	33.34	32.58	32.81	1,833,609	-0.38(-1.13%)
Jan 16, 2024	33.58	33.80	33.05	33.19	2,408,007	-0.74(-2.18%)
Jan 12, 2024	34.07	34.18	33.79	33.93	1,269,779	+0.08(+0.23%)
Jan 11, 2024	34.84	34.95	33.78	33.85	1,476,148	-1.16(-3.30%)
Jan 10, 2024	34.95	35.11	34.71	35.01	1,720,012	+0.01(+0.03%)
Jan 09, 2024	34.91	35.07	34.64	35.00	1,220,209	-0.04(-0.11%)
Jan 08, 2024	35.05	35.17	34.84	35.04	1,318,277	-0.04(-0.11%)
Jan 05, 2024	34.81	35.37	34.65	35.08	2,695,679	+0.20(+0.56%)
Jan 04, 2024	34.89	35.13	34.69	34.88	1,473,114	+0.15(+0.42%)
Jan 03, 2024	34.52	34.86	34.34	34.73	1,725,208	+0.17(+0.48%)
Jan 02, 2024	34.10	34.60	33.92	34.57	1,591,549	+0.47(+1.37%)
Dec 29, 2023	33.96	34.14	33.78	34.10	1,491,486	-0.01(-0.03%)
Dec 28, 2023	33.81	34.15	33.81	34.11	1,238,988	+0.19(+0.55%)
Dec 27, 2023	34.13	34.20	33.83	33.92	1,309,572	-0.22(-0.66%)
Dec 26, 2023	34.17	34.36	34.12	34.15	1,120,037	-0.06(-0.17%)
Dec 22, 2023	34.30	34.61	34.20	34.21	788,333	+0.09(+0.26%)
Dec 21, 2023	34.08	34.51	34.00	34.12	1,659,992	+0.13(+0.37%)
Dec 20, 2023	34.86	34.92	33.98	33.99	1,809,688	-0.87(-2.49%)
Dec 19, 2023	34.66	34.96	34.52	34.86	2,448,008	+0.31(+0.90%)
Dec 18, 2023	34.79	34.92	34.53	34.55	1,336,884	-0.13(-0.37%)
Dec 15, 2023	35.24	35.25	34.46	34.68	4,566,253	-0.72(-2.04%)
Dec 14, 2023	35.92	36.05	35.26	35.40	1,801,872	-0.31(-0.87%)
Dec 13, 2023	34.40	35.72	34.38	35.71	1,687,878	+1.23(+3.57%)
Dec 12, 2023	34.62	34.69	34.18	34.48	1,308,931	-0.08(-0.23%)
Dec 11, 2023	34.15	34.66	34.06	34.56	1,030,237	+0.20(+0.57%)
Dec 08, 2023	34.65	34.67	34.22	34.36	1,058,115	-0.37(-1.07%)
Dec 07, 2023	34.90	34.96	34.66	34.73	883,628	-0.06(-0.17%)
Dec 06, 2023	34.57	34.83	34.44	34.79	1,072,160	+0.39(+1.14%)
Dec 05, 2023	34.65	34.71	34.27	34.40	1,324,451	-0.33(-0.96%)
Dec 04, 2023	34.43	34.88	34.43	34.73	1,695,274	+0.09(+0.25%)