Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	26.78	26.94	26.54	26.76	1,426,933	+0.06(+0.22%)
Aug 28, 2020	26.61	26.72	26.34	26.70	689,026	+0.21(+0.79%)
Aug 27, 2020	26.38	26.73	26.29	26.49	671,419	+0.23(+0.86%)
Aug 26, 2020	26.88	26.88	26.11	26.26	1,125,554	-0.76(-2.80%)
Aug 25, 2020	27.27	27.30	26.92	27.02	1,179,490	-0.28(-1.02%)
Aug 24, 2020	26.85	27.31	26.77	27.30	719,010	+0.44(+1.63%)
Aug 21, 2020	26.93	26.99	26.64	26.86	1,007,762	-0.18(-0.65%)
Aug 20, 2020	27.23	27.40	26.95	27.04	2,043,867	+0.09(+0.34%)
Aug 19, 2020	27.25	27.44	26.91	26.94	1,214,693	-0.31(-1.14%)
Aug 18, 2020	27.20	27.34	26.96	27.25	1,263,468	+0.01(+0.03%)
Aug 17, 2020	27.44	27.63	27.17	27.25	866,272	-0.15(-0.55%)
Aug 14, 2020	27.51	27.70	27.29	27.40	874,172	-0.35(-1.27%)
Aug 13, 2020	27.85	27.98	27.45	27.75	861,890	-0.29(-1.05%)
Aug 12, 2020	27.85	28.16	27.57	28.04	1,444,635	+0.48(+1.74%)
Aug 11, 2020	28.62	28.64	27.50	27.56	1,448,419	-0.81(-2.87%)
Aug 10, 2020	28.18	28.50	28.09	28.38	957,755	+0.43(+1.53%)
Aug 07, 2020	27.45	28.07	27.30	27.95	1,656,902	+0.29(+1.03%)
Aug 06, 2020	27.48	28.33	27.19	27.67	1,456,795	+0.61(+2.27%)
Aug 05, 2020	27.82	27.82	27.05	27.05	1,273,911	-0.64(-2.31%)
Aug 04, 2020	27.14	27.84	27.11	27.69	964,292	+0.51(+1.89%)
Aug 03, 2020	27.53	27.53	26.88	27.18	818,024	-0.45(-1.64%)
Jul 31, 2020	27.57	27.75	27.00	27.63	1,095,513	-0.08(-0.27%)
Jul 30, 2020	27.35	27.81	27.20	27.71	1,553,570	-0.03(-0.12%)
Jul 29, 2020	27.54	27.80	27.40	27.74	1,079,303	+0.21(+0.76%)
Jul 28, 2020	27.30	27.70	27.21	27.53	992,631	+0.33(+1.20%)
Jul 27, 2020	27.51	27.54	27.05	27.20	1,087,353	-0.49(-1.76%)
Jul 24, 2020	27.91	28.17	27.43	27.69	1,473,662	-0.11(-0.39%)
Jul 23, 2020	27.88	28.02	27.54	27.80	1,218,424	-0.08(-0.27%)
Jul 22, 2020	26.96	27.92	26.80	27.88	1,455,470	+0.75(+2.76%)
Jul 21, 2020	26.60	27.34	26.38	27.13	1,728,065	+0.76(+2.90%)
Jul 20, 2020	27.00	27.13	26.35	26.36	1,112,284	-0.83(-3.06%)
Jul 17, 2020	26.86	27.25	26.74	27.20	1,039,552	+0.40(+1.50%)
Jul 16, 2020	26.86	27.22	26.70	26.79	1,556,956	-0.07(-0.25%)
Jul 15, 2020	27.10	27.61	26.82	26.86	2,321,241	+0.14(+0.53%)
Jul 14, 2020	26.31	26.87	26.30	26.72	1,729,943	+0.40(+1.53%)
Jul 13, 2020	26.03	26.72	25.94	26.31	1,766,474	+0.31(+1.19%)
Jul 10, 2020	25.18	26.05	25.10	26.00	1,682,501	+0.83(+3.30%)
Jul 09, 2020	25.45	25.50	24.73	25.17	2,420,125	-0.36(-1.42%)
Jul 08, 2020	25.37	25.67	25.12	25.53	2,093,994	-0.02(-0.10%)
Jul 07, 2020	25.72	26.02	25.22	25.56	2,143,321	+0.25(+0.98%)
Jul 06, 2020	25.71	26.07	25.04	25.31	1,360,483	-0.09(-0.36%)
Jul 02, 2020	25.64	25.97	25.30	25.40	1,152,524	+0.09(+0.36%)
Jul 01, 2020	25.14	25.52	24.88	25.31	1,462,029	+0.13(+0.53%)
Jun 30, 2020	25.11	25.29	24.90	25.18	1,363,884	-0.03(-0.13%)
Jun 29, 2020	24.71	25.34	24.44	25.21	1,276,235	+0.85(+3.51%)
Jun 26, 2020	24.78	25.15	24.23	24.36	2,479,651	-0.57(-2.30%)
Jun 25, 2020	25.10	25.10	24.45	24.93	2,062,057	-0.23(-0.92%)
Jun 24, 2020	25.36	25.36	24.75	25.16	2,085,421	-0.20(-0.78%)
Jun 23, 2020	25.97	26.05	25.28	25.36	1,915,380	-0.22(-0.84%)
Jun 22, 2020	25.34	25.87	25.14	25.58	1,956,850	+0.25(+0.98%)
Jun 19, 2020	25.87	26.21	25.31	25.33	3,582,013	-0.36(-1.42%)
Jun 18, 2020	25.37	25.84	25.29	25.69	1,368,414	+0.02(+0.06%)
Jun 17, 2020	26.08	26.08	25.37	25.68	1,306,125	-0.27(-1.05%)
Jun 16, 2020	26.74	27.02	25.77	25.95	1,563,915	+0.06(+0.22%)
Jun 15, 2020	24.89	26.21	24.58	25.89	1,865,367	+0.30(+1.17%)
Jun 12, 2020	25.94	26.05	24.98	25.59	2,168,428	+0.37(+1.48%)
Jun 11, 2020	26.33	26.33	25.05	25.22	2,292,831	-1.92(-7.09%)
Jun 10, 2020	28.16	28.16	27.14	27.14	2,087,986	-0.66(-2.39%)
Jun 09, 2020	28.45	28.45	27.15	27.81	2,639,094	-1.05(-3.65%)
Jun 08, 2020	28.06	28.95	27.87	28.86	1,947,035	+1.00(+3.57%)
Jun 05, 2020	27.70	28.64	27.70	27.86	1,964,042	+0.78(+2.88%)
Jun 04, 2020	27.28	27.30	26.69	27.09	1,841,077	-0.28(-1.03%)
Jun 03, 2020	26.94	27.57	26.80	27.37	1,588,639	+0.68(+2.55%)
Jun 02, 2020	26.85	26.93	26.16	26.69	2,309,740	+0.03(+0.12%)