Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	31.91	32.06	31.49	31.74	1,761,116	+0.14(+0.45%)
Sep 28, 2023	32.11	32.11	31.51	31.60	1,472,299	-0.32(-1.01%)
Sep 27, 2023	32.16	32.38	31.86	31.92	1,279,318	-0.31(-0.97%)
Sep 26, 2023	33.39	33.39	32.14	32.24	1,275,916	-1.18(-3.53%)
Sep 25, 2023	33.22	33.48	33.23	33.42	922,843	+0.01(+0.03%)
Sep 22, 2023	33.42	33.69	33.31	33.41	736,659	-0.14(-0.43%)
Sep 21, 2023	33.87	33.98	33.53	33.55	889,727	-0.38(-1.12%)
Sep 20, 2023	34.10	34.33	33.88	33.93	1,200,919	+0.03(+0.08%)
Sep 19, 2023	34.30	34.49	33.90	33.91	922,035	-0.38(-1.11%)
Sep 18, 2023	34.20	34.30	33.81	34.29	1,366,254	+0.22(+0.64%)
Sep 15, 2023	33.84	34.13	33.80	34.07	2,711,183	+0.16(+0.48%)
Sep 14, 2023	33.72	33.97	33.66	33.91	1,076,831	+0.37(+1.11%)
Sep 13, 2023	33.29	33.65	33.13	33.53	1,049,498	+0.30(+0.89%)
Sep 12, 2023	33.21	33.37	32.88	33.24	1,170,511	+0.05(+0.14%)
Sep 11, 2023	32.91	33.36	32.90	33.19	1,652,339	+0.22(+0.66%)
Sep 08, 2023	32.51	33.00	32.38	32.97	1,550,235	+0.55(+1.70%)
Sep 07, 2023	31.81	32.57	31.81	32.42	2,757,790	+0.72(+2.28%)
Sep 06, 2023	31.81	31.81	31.57	31.70	1,217,178	+0.00(+0.00%)
Sep 05, 2023	31.98	32.05	31.22	31.70	1,841,526	-0.48(-1.48%)
Sep 01, 2023	32.65	32.65	31.88	32.17	1,074,202	-0.26(-0.79%)
Aug 31, 2023	32.87	32.91	32.42	32.43	1,474,610	-0.30(-0.93%)
Aug 30, 2023	32.76	32.94	32.63	32.73	822,186	-0.05(-0.15%)
Aug 29, 2023	32.53	32.87	32.52	32.78	1,186,405	+0.25(+0.76%)
Aug 28, 2023	32.58	32.93	32.51	32.53	950,371	-0.07(-0.20%)
Aug 25, 2023	32.50	32.77	32.42	32.60	920,732	+0.13(+0.41%)
Aug 24, 2023	32.66	33.07	32.40	32.47	1,199,493	-0.24(-0.73%)
Aug 23, 2023	32.80	32.80	32.42	32.70	1,794,671	+0.20(+0.62%)
Aug 22, 2023	32.22	32.67	32.12	32.51	1,540,633	+0.30(+0.95%)
Aug 21, 2023	32.38	32.46	31.78	32.20	1,155,648	-0.30(-0.91%)
Aug 18, 2023	32.31	32.54	32.20	32.50	1,467,125	+0.22(+0.68%)
Aug 17, 2023	32.10	32.44	32.10	32.28	1,413,251	+0.11(+0.36%)
Aug 16, 2023	31.96	32.32	31.95	32.16	1,808,131	+0.32(+1.02%)
Aug 15, 2023	32.09	32.48	31.79	31.84	1,940,018	-0.46(-1.42%)
Aug 14, 2023	32.84	32.84	32.26	32.30	1,683,421	-0.63(-1.91%)
Aug 11, 2023	32.88	32.96	32.71	32.92	998,818	+0.10(+0.32%)
Aug 10, 2023	32.94	33.12	32.75	32.82	1,223,577	-0.07(-0.20%)
Aug 09, 2023	32.68	33.30	32.59	32.89	1,232,066	+0.00(+0.00%)
Aug 08, 2023	32.91	32.94	32.49	32.89	1,131,522	-0.12(-0.38%)
Aug 07, 2023	33.10	33.31	32.94	33.01	995,776	-0.02(-0.06%)
Aug 04, 2023	33.70	33.89	32.93	33.03	925,398	-0.55(-1.64%)
Aug 03, 2023	34.28	34.28	33.33	33.58	1,263,113	-0.88(-2.54%)
Aug 02, 2023	34.12	34.52	34.01	34.46	902,553	+0.18(+0.53%)
Aug 01, 2023	34.40	34.64	34.13	34.28	1,207,621	-0.15(-0.44%)
Jul 31, 2023	34.35	34.57	34.22	34.43	1,202,848	+0.18(+0.53%)
Jul 28, 2023	34.54	34.82	34.11	34.25	1,268,427	-0.12(-0.36%)
Jul 27, 2023	35.03	35.03	34.31	34.37	1,209,426	-0.79(-2.25%)
Jul 26, 2023	34.86	35.46	34.86	35.16	1,192,312	+0.18(+0.52%)
Jul 25, 2023	34.80	35.08	34.69	34.98	954,188	+0.14(+0.41%)
Jul 24, 2023	35.30	35.30	34.68	34.84	1,585,703	-0.39(-1.11%)
Jul 21, 2023	35.09	35.29	34.78	35.23	1,186,332	+0.42(+1.20%)
Jul 20, 2023	34.29	34.87	34.11	34.81	1,101,043	+0.56(+1.64%)
Jul 19, 2023	33.98	34.46	33.98	34.25	1,587,440	+0.45(+1.32%)
Jul 18, 2023	33.93	34.36	33.47	33.80	1,781,581	-0.10(-0.31%)
Jul 17, 2023	34.51	34.55	33.85	33.91	1,453,619	-0.71(-2.06%)
Jul 14, 2023	34.76	34.78	34.42	34.62	682,362	-0.17(-0.49%)
Jul 13, 2023	34.46	34.79	34.42	34.79	936,356	+0.26(+0.74%)
Jul 12, 2023	34.24	34.64	34.05	34.53	848,725	+0.48(+1.40%)
Jul 11, 2023	33.71	34.07	33.56	34.06	837,978	+0.43(+1.27%)
Jul 10, 2023	33.76	33.92	33.40	33.63	800,915	-0.25(-0.73%)
Jul 07, 2023	33.91	34.31	33.81	33.88	1,636,613	-0.25(-0.74%)
Jul 06, 2023	34.21	34.21	33.85	34.13	1,310,449	-0.26(-0.77%)
Jul 05, 2023	33.81	34.62	33.81	34.39	841,116	+0.29(+0.86%)