Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	35.25	35.51	35.15	35.50	1,155,414	+0.41(+1.15%)
Mar 30, 2023	35.03	35.29	34.90	35.09	1,258,309	+0.23(+0.65%)
Mar 29, 2023	34.29	34.92	34.27	34.87	1,350,067	+0.74(+2.18%)
Mar 28, 2023	33.79	34.39	33.71	34.12	1,241,473	+0.37(+1.09%)
Mar 27, 2023	33.78	34.08	33.63	33.75	1,011,099	+0.13(+0.39%)
Mar 24, 2023	32.42	33.62	32.39	33.62	889,229	+1.14(+3.51%)
Mar 23, 2023	33.06	33.19	32.38	32.48	1,474,708	-0.64(-1.94%)
Mar 22, 2023	33.83	33.99	33.11	33.12	1,537,417	-0.84(-2.47%)
Mar 21, 2023	34.55	34.63	33.41	33.96	1,776,524	-0.47(-1.37%)
Mar 20, 2023	33.74	34.50	33.74	34.43	1,596,873	+0.80(+2.38%)
Mar 17, 2023	33.90	34.06	33.44	33.63	2,861,497	-0.41(-1.22%)
Mar 16, 2023	33.53	34.10	33.32	34.05	1,192,578	+0.40(+1.18%)
Mar 15, 2023	33.24	33.86	32.96	33.65	1,213,402	+0.35(+1.05%)
Mar 14, 2023	33.02	33.49	32.87	33.30	1,344,290	+0.66(+2.02%)
Mar 13, 2023	32.38	33.37	32.26	32.64	1,486,261	+0.22(+0.67%)
Mar 10, 2023	33.17	33.25	32.26	32.42	751,876	-0.63(-1.91%)
Mar 09, 2023	33.65	33.87	33.04	33.06	867,325	-0.58(-1.71%)
Mar 08, 2023	33.30	33.70	33.10	33.63	837,276	+0.36(+1.08%)
Mar 07, 2023	33.83	34.00	33.15	33.27	871,491	-0.51(-1.51%)
Mar 06, 2023	33.85	34.01	33.63	33.78	1,036,662	+0.04(+0.11%)
Mar 03, 2023	33.69	33.81	33.12	33.74	1,296,639	+0.18(+0.53%)
Mar 02, 2023	33.05	33.59	32.88	33.57	1,085,420	+0.44(+1.34%)
Mar 01, 2023	33.41	33.48	32.79	33.12	2,269,267	-0.55(-1.62%)
Feb 28, 2023	34.01	34.44	33.46	33.67	3,226,055	-0.80(-2.32%)
Feb 27, 2023	35.14	35.41	34.34	34.47	1,008,956	-0.43(-1.24%)
Feb 24, 2023	34.99	34.99	34.37	34.90	2,118,224	-0.23(-0.64%)
Feb 23, 2023	35.56	35.79	34.88	35.13	2,975,563	-0.40(-1.11%)
Feb 22, 2023	35.85	35.91	35.36	35.53	977,852	-0.06(-0.16%)
Feb 21, 2023	35.84	36.03	35.50	35.58	829,780	-0.62(-1.72%)
Feb 17, 2023	35.91	36.36	35.70	36.20	991,079	+0.37(+1.03%)
Feb 16, 2023	35.77	35.96	35.44	35.84	1,553,192	-0.31(-0.86%)
Feb 15, 2023	35.97	36.26	35.75	36.15	1,150,841	-0.01(-0.03%)
Feb 14, 2023	36.52	36.58	36.03	36.16	670,908	-0.43(-1.18%)
Feb 13, 2023	36.25	36.65	36.25	36.59	585,991	+0.32(+0.88%)
Feb 10, 2023	35.73	36.35	35.70	36.27	736,878	+0.57(+1.58%)
Feb 09, 2023	36.21	36.38	35.60	35.70	1,109,102	-0.46(-1.28%)
Feb 08, 2023	36.68	36.72	36.04	36.17	764,265	-0.71(-1.92%)
Feb 07, 2023	36.53	36.97	36.26	36.87	903,449	+0.15(+0.41%)
Feb 06, 2023	36.47	36.80	36.31	36.72	815,586	+0.15(+0.41%)
Feb 03, 2023	37.34	37.34	36.23	36.57	1,102,548	-0.97(-2.59%)
Feb 02, 2023	37.62	37.94	37.26	37.54	1,351,420	+0.00(+0.00%)
Feb 01, 2023	36.92	37.64	36.82	37.54	1,256,467	+0.48(+1.30%)
Jan 31, 2023	36.88	37.24	36.38	37.06	2,007,471	+0.27(+0.74%)
Jan 30, 2023	36.85	37.26	36.67	36.79	1,038,392	-0.19(-0.51%)
Jan 27, 2023	36.96	37.14	36.84	36.98	1,029,389	+0.00(+0.00%)
Jan 26, 2023	36.77	36.98	36.52	36.98	899,817	+0.19(+0.51%)
Jan 25, 2023	36.44	36.81	36.14	36.79	1,011,046	+0.10(+0.28%)
Jan 24, 2023	36.26	36.76	35.86	36.69	1,022,935	+0.52(+1.43%)
Jan 23, 2023	35.78	36.60	35.67	36.17	980,893	+0.01(+0.03%)
Jan 20, 2023	35.82	36.17	35.37	36.16	925,789	+0.36(+1.00%)
Jan 19, 2023	36.50	36.50	35.79	35.80	1,221,765	-0.73(-1.99%)
Jan 18, 2023	37.38	37.51	36.45	36.52	946,422	-0.74(-2.00%)
Jan 17, 2023	37.62	37.93	37.26	37.27	747,665	-0.38(-1.00%)
Jan 13, 2023	37.72	37.81	37.40	37.65	605,063	-0.26(-0.70%)
Jan 12, 2023	37.91	38.04	37.77	37.91	754,072	+0.05(+0.12%)
Jan 11, 2023	37.59	37.99	37.59	37.86	811,385	+0.41(+1.11%)
Jan 10, 2023	37.44	37.55	37.06	37.45	666,712	-0.11(-0.30%)
Jan 09, 2023	36.91	37.87	36.76	37.56	1,765,023	+0.65(+1.76%)
Jan 06, 2023	36.52	37.13	36.46	36.91	1,136,510	+0.81(+2.23%)
Jan 05, 2023	36.63	36.66	35.99	36.11	1,030,197	-0.78(-2.12%)
Jan 04, 2023	36.97	37.26	36.66	36.89	1,249,606	+0.05(+0.13%)