Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	33.93	34.10	33.78	34.09	1,545,005	+0.22(+0.65%)
Mar 28, 2019	34.37	34.45	33.75	33.86	1,665,082	-0.46(-1.34%)
Mar 27, 2019	34.51	34.51	34.16	34.32	1,430,508	-0.19(-0.55%)
Mar 26, 2019	34.35	34.59	34.24	34.51	1,007,952	+0.23(+0.67%)
Mar 25, 2019	34.10	34.34	33.90	34.28	1,251,177	+0.21(+0.60%)
Mar 22, 2019	34.00	34.26	33.90	34.08	1,580,932	+0.23(+0.68%)
Mar 21, 2019	33.45	34.00	33.37	33.85	1,752,218	+0.44(+1.33%)
Mar 20, 2019	33.28	33.70	33.18	33.41	2,163,912	+0.24(+0.71%)
Mar 19, 2019	33.82	33.87	33.05	33.17	3,232,599	-0.70(-2.08%)
Mar 18, 2019	34.04	34.18	33.71	33.87	1,622,085	-0.21(-0.60%)
Mar 15, 2019	33.90	34.12	33.75	34.08	3,728,987	+0.22(+0.65%)
Mar 14, 2019	33.87	34.04	33.71	33.86	1,451,202	+0.03(+0.09%)
Mar 13, 2019	33.96	34.03	33.77	33.82	1,810,516	-0.09(-0.28%)
Mar 12, 2019	33.86	34.01	33.73	33.92	2,042,132	+0.13(+0.40%)
Mar 11, 2019	33.56	33.80	33.43	33.79	1,347,519	+0.29(+0.87%)
Mar 08, 2019	33.37	33.61	33.16	33.49	2,050,392	+0.21(+0.62%)
Mar 07, 2019	33.28	33.48	33.15	33.29	3,018,548	+0.12(+0.36%)
Mar 06, 2019	33.33	33.41	33.10	33.17	2,127,673	-0.07(-0.21%)
Mar 05, 2019	33.47	33.50	33.15	33.24	1,766,414	-0.23(-0.68%)
Mar 04, 2019	33.63	33.69	33.18	33.47	1,510,510	-0.07(-0.21%)
Mar 01, 2019	33.71	33.79	33.26	33.54	1,754,624	-0.07(-0.21%)
Feb 28, 2019	33.43	33.68	33.14	33.61	2,783,580	+0.17(+0.52%)
Feb 27, 2019	33.04	33.45	32.99	33.44	1,928,826	+0.30(+0.91%)
Feb 26, 2019	33.45	33.45	33.00	33.14	2,082,574	-0.25(-0.76%)
Feb 25, 2019	33.74	33.74	33.18	33.39	2,583,178	-0.43(-1.29%)
Feb 22, 2019	33.63	33.89	33.31	33.82	2,040,525	+0.15(+0.45%)
Feb 21, 2019	33.07	33.74	32.77	33.67	2,271,069	+0.52(+1.57%)
Feb 20, 2019	33.06	33.25	32.86	33.15	2,011,875	+0.01(+0.02%)
Feb 19, 2019	33.06	33.26	33.02	33.14	2,016,912	+0.04(+0.12%)
Feb 15, 2019	32.96	33.26	32.96	33.11	2,262,541	+0.19(+0.58%)
Feb 14, 2019	32.96	33.09	32.77	32.92	2,279,774	-0.02(-0.07%)
Feb 13, 2019	32.69	32.96	32.69	32.94	2,191,405	+0.16(+0.48%)
Feb 12, 2019	32.82	32.97	32.63	32.78	1,433,094	+0.02(+0.07%)
Feb 11, 2019	32.74	32.86	32.61	32.76	1,200,261	+0.14(+0.44%)
Feb 08, 2019	32.49	32.79	32.49	32.62	1,758,419	+0.03(+0.10%)
Feb 07, 2019	32.08	32.61	31.87	32.58	1,761,016	+0.56(+1.75%)
Feb 06, 2019	32.04	32.21	31.90	32.02	1,572,142	-0.15(-0.47%)
Feb 05, 2019	32.20	32.27	32.04	32.17	1,430,832	-0.08(-0.25%)
Feb 04, 2019	32.06	32.26	31.75	32.25	1,290,401	+0.11(+0.34%)
Feb 01, 2019	32.34	32.34	31.88	32.14	2,716,315	-0.23(-0.71%)
Jan 31, 2019	31.79	32.56	31.68	32.37	3,545,005	+0.54(+1.69%)
Jan 30, 2019	31.62	32.01	31.51	31.83	2,374,592	+0.16(+0.50%)
Jan 29, 2019	31.93	32.10	31.65	31.67	1,519,356	-0.11(-0.35%)
Jan 28, 2019	31.88	32.01	31.59	31.79	1,525,722	-0.08(-0.25%)
Jan 25, 2019	32.39	32.52	31.84	31.86	1,175,863	-0.63(-1.95%)
Jan 24, 2019	32.28	32.50	32.01	32.50	1,697,383	+0.23(+0.71%)
Jan 23, 2019	31.89	32.28	31.88	32.27	1,276,398	+0.45(+1.42%)
Jan 22, 2019	31.84	32.11	31.50	31.82	1,856,572	-0.02(-0.07%)
Jan 18, 2019	31.92	32.09	31.76	31.84	1,500,728	+0.07(+0.22%)
Jan 17, 2019	31.66	31.97	31.62	31.77	1,848,892	+0.16(+0.50%)
Jan 16, 2019	31.54	31.72	31.30	31.61	1,784,685	+0.01(+0.02%)
Jan 15, 2019	31.02	31.82	30.99	31.60	1,388,289	+0.52(+1.68%)
Jan 14, 2019	31.18	31.18	30.77	31.08	1,819,515	-0.32(-1.01%)
Jan 11, 2019	31.63	31.66	31.20	31.40	1,580,553	-0.31(-0.97%)
Jan 10, 2019	31.22	31.72	31.20	31.71	2,012,624	+0.51(+1.62%)
Jan 09, 2019	31.22	31.38	30.88	31.20	2,088,279	-0.06(-0.19%)
Jan 08, 2019	30.55	31.28	30.51	31.26	2,377,975	+0.71(+2.33%)
Jan 07, 2019	30.54	30.76	30.38	30.55	2,849,086	-0.16(-0.54%)
Jan 04, 2019	30.12	30.80	30.12	30.71	1,860,445	+0.48(+1.58%)
Jan 03, 2019	29.93	30.37	29.80	30.23	2,050,944	+0.27(+0.89%)