Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.93	36.20	35.58	35.76	1,158,941	-0.18(-0.50%)
Apr 27, 2023	35.30	35.96	35.30	35.95	1,041,866	+0.61(+1.73%)
Apr 26, 2023	35.88	36.03	35.18	35.34	1,114,296	-0.80(-2.21%)
Apr 25, 2023	36.08	36.24	35.99	36.14	855,754	+0.00(+0.00%)
Apr 24, 2023	35.83	36.16	35.57	36.14	1,213,316	+0.30(+0.82%)
Apr 21, 2023	35.85	35.96	35.53	35.84	1,010,926	+0.21(+0.59%)
Apr 20, 2023	35.67	35.87	35.43	35.63	975,425	-0.19(-0.53%)
Apr 19, 2023	35.57	35.98	35.55	35.82	1,106,773	+0.34(+0.97%)
Apr 18, 2023	36.09	36.16	35.38	35.48	1,418,422	-0.59(-1.64%)
Apr 17, 2023	36.34	36.45	35.84	36.07	1,188,761	-0.08(-0.21%)
Apr 14, 2023	36.08	36.23	35.86	36.15	1,081,907	-0.19(-0.52%)
Apr 13, 2023	36.51	36.54	35.84	36.34	1,587,758	-0.44(-1.19%)
Apr 12, 2023	36.77	37.11	36.65	36.77	1,265,061	+0.07(+0.18%)
Apr 11, 2023	36.79	36.84	36.62	36.71	1,122,930	-0.11(-0.31%)
Apr 10, 2023	36.59	36.83	36.22	36.82	1,141,418	+0.15(+0.42%)
Apr 06, 2023	36.90	37.01	36.45	36.67	1,336,631	-0.05(-0.14%)
Apr 05, 2023	35.54	36.85	35.43	36.72	1,500,710	+1.34(+3.78%)
Apr 04, 2023	35.02	35.49	34.99	35.38	1,361,006	+0.29(+0.83%)
Apr 03, 2023	35.39	35.50	35.06	35.09	1,472,195	-0.41(-1.14%)
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%)