Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	29.29	29.49	29.15	29.34	1,230,128	-0.03(-0.09%)
Jun 29, 2021	29.69	30.03	29.28	29.36	1,099,183	-0.43(-1.43%)
Jun 28, 2021	29.92	30.02	29.70	29.79	1,056,694	-0.18(-0.61%)
Jun 25, 2021	29.42	29.99	29.32	29.97	2,489,567	+0.53(+1.81%)
Jun 24, 2021	29.56	29.58	29.17	29.44	1,463,229	-0.05(-0.18%)
Jun 23, 2021	29.65	29.69	29.35	29.49	2,168,376	-0.17(-0.59%)
Jun 22, 2021	29.81	29.94	29.64	29.67	1,849,392	-0.25(-0.84%)
Jun 21, 2021	29.18	30.09	29.12	29.92	2,679,814	+0.78(+2.66%)
Jun 18, 2021	29.90	29.97	29.14	29.15	2,809,347	-0.95(-3.16%)
Jun 17, 2021	30.29	30.58	30.09	30.10	2,453,265	-0.23(-0.75%)
Jun 16, 2021	30.75	30.86	30.27	30.32	2,191,351	-0.36(-1.16%)
Jun 15, 2021	30.71	30.85	30.56	30.68	1,442,108	-0.06(-0.20%)
Jun 14, 2021	30.82	30.91	30.60	30.74	1,642,951	-0.17(-0.54%)
Jun 11, 2021	30.78	30.92	30.50	30.91	2,342,288	+0.49(+1.60%)
Jun 10, 2021	30.14	30.49	29.97	30.42	1,409,659	+0.36(+1.19%)
Jun 09, 2021	29.76	30.09	29.59	30.06	1,282,408	+0.38(+1.29%)
Jun 08, 2021	29.90	29.90	29.48	29.68	1,654,482	-0.17(-0.56%)
Jun 07, 2021	29.95	30.02	29.69	29.84	1,917,608	-0.09(-0.29%)
Jun 04, 2021	29.90	29.96	29.61	29.93	1,694,496	+0.08(+0.26%)
Jun 03, 2021	29.43	29.92	29.39	29.85	2,567,956	+0.17(+0.59%)
Jun 02, 2021	29.88	29.97	29.56	29.68	2,538,469	-0.18(-0.61%)
Jun 01, 2021	30.24	30.24	29.56	29.86	2,276,650	-0.22(-0.72%)
May 28, 2021	30.27	30.42	29.81	30.08	2,902,726	-0.06(-0.20%)
May 27, 2021	30.08	30.28	29.82	30.14	22,919,048	+0.18(+0.61%)
May 26, 2021	29.64	30.03	29.17	29.96	3,912,502	+0.55(+1.87%)
May 25, 2021	29.86	29.86	29.38	29.41	3,574,755	-0.16(-0.53%)
May 24, 2021	29.51	29.66	29.20	29.56	2,774,582	+0.18(+0.62%)
May 21, 2021	29.40	29.57	29.02	29.38	2,196,320	+0.10(+0.36%)
May 20, 2021	29.28	29.50	29.28	29.28	2,303,390	+0.00(+0.00%)
May 19, 2021	29.00	29.52	28.67	29.28	3,077,471	+0.04(+0.15%)
May 18, 2021	29.24	29.39	28.82	29.23	3,808,964	-0.23(-0.77%)
May 17, 2021	29.90	29.98	29.37	29.46	2,322,682	-0.53(-1.77%)
May 14, 2021	29.60	30.28	29.59	29.99	2,190,247	+0.49(+1.66%)
May 13, 2021	28.67	29.55	28.59	29.50	2,640,360	+0.79(+2.76%)
May 12, 2021	28.95	29.11	28.54	28.71	2,842,932	-0.43(-1.47%)
May 11, 2021	29.68	29.69	28.91	29.14	2,296,366	-0.58(-1.94%)
May 10, 2021	29.68	29.97	29.56	29.71	2,171,742	+0.13(+0.44%)
May 07, 2021	29.56	29.80	29.25	29.58	3,287,407	-0.08(-0.26%)
May 06, 2021	29.16	29.97	28.97	29.66	2,725,575	+0.52(+1.80%)
May 05, 2021	29.11	29.20	28.65	29.14	1,907,897	+0.01(+0.03%)
May 04, 2021	29.19	29.21	28.87	29.13	1,513,778	-0.07(-0.24%)
May 03, 2021	29.32	29.55	29.12	29.20	1,519,740	-0.06(-0.21%)
Apr 30, 2021	29.40	29.52	29.18	29.26	1,695,375	-0.14(-0.47%)
Apr 29, 2021	28.97	29.67	28.89	29.40	2,240,408	+0.45(+1.57%)
Apr 28, 2021	28.47	29.01	28.46	28.95	2,679,193	+0.50(+1.75%)
Apr 27, 2021	28.81	28.81	28.36	28.45	1,319,665	-0.36(-1.24%)
Apr 26, 2021	28.86	28.90	28.63	28.81	1,029,184	+0.08(+0.27%)
Apr 23, 2021	28.82	28.82	28.54	28.73	991,922	+0.01(+0.03%)
Apr 22, 2021	29.11	29.11	28.71	28.72	995,021	-0.30(-1.02%)
Apr 21, 2021	29.26	29.42	29.01	29.01	1,254,281	-0.31(-1.07%)
Apr 20, 2021	29.25	29.56	29.15	29.33	1,440,167	+0.07(+0.24%)
Apr 19, 2021	29.31	29.44	29.17	29.26	1,441,332	+0.08(+0.27%)
Apr 16, 2021	29.21	29.38	29.14	29.18	1,008,095	+0.06(+0.21%)
Apr 15, 2021	28.63	29.14	28.63	29.12	1,431,630	+0.47(+1.64%)
Apr 14, 2021	28.41	28.79	28.35	28.65	1,211,220	+0.20(+0.70%)
Apr 13, 2021	28.11	28.51	28.03	28.45	1,300,615	+0.21(+0.74%)
Apr 12, 2021	28.15	28.45	28.08	28.24	1,239,031	+0.17(+0.59%)
Apr 09, 2021	28.06	28.24	27.99	28.07	1,383,507	-0.05(-0.18%)
Apr 08, 2021	28.40	28.46	28.10	28.12	1,346,415	-0.28(-1.00%)
Apr 07, 2021	28.24	28.45	28.19	28.41	1,032,227	+0.25(+0.89%)
Apr 06, 2021	28.18	28.32	27.99	28.16	977,429	-0.11(-0.40%)
Apr 05, 2021	28.23	28.64	28.09	28.27	1,196,629	+0.19(+0.67%)