Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.54	36.80	36.45	36.49	1,242,545	-0.04(-0.11%)
Sep 27, 2019	36.59	36.79	36.37	36.53	1,324,997	+0.02(+0.07%)
Sep 26, 2019	36.48	36.72	36.38	36.51	1,795,661	+0.18(+0.49%)
Sep 25, 2019	36.24	36.39	36.05	36.33	1,696,849	+0.08(+0.22%)
Sep 24, 2019	36.24	36.63	36.18	36.25	2,504,180	+0.14(+0.38%)
Sep 23, 2019	36.14	36.34	36.10	36.11	782,164	-0.04(-0.11%)
Sep 20, 2019	36.15	36.31	35.98	36.15	2,483,467	+0.01(+0.02%)
Sep 19, 2019	35.98	36.19	35.91	36.14	882,787	+0.22(+0.60%)
Sep 18, 2019	35.91	35.97	35.63	35.93	1,299,617	+0.14(+0.38%)
Sep 17, 2019	35.68	35.90	35.44	35.79	1,288,138	+0.11(+0.32%)
Sep 16, 2019	35.44	35.80	35.19	35.68	1,273,377	+0.34(+0.96%)
Sep 13, 2019	35.24	35.77	35.07	35.34	899,913	+0.02(+0.07%)
Sep 12, 2019	35.40	35.65	35.15	35.32	1,573,944	+0.09(+0.25%)
Sep 11, 2019	34.53	35.23	34.40	35.23	1,410,568	+0.68(+1.95%)
Sep 10, 2019	34.58	34.59	34.21	34.55	1,920,916	-0.02(-0.07%)
Sep 09, 2019	34.54	34.62	34.10	34.58	1,151,079	-0.09(-0.26%)
Sep 06, 2019	35.05	35.11	34.58	34.66	1,711,278	+0.09(+0.26%)
Sep 05, 2019	34.66	34.89	34.51	34.58	818,670	-0.33(-0.94%)
Sep 04, 2019	35.09	35.13	34.77	34.91	1,465,457	-0.01(-0.02%)
Sep 03, 2019	34.53	34.91	34.42	34.91	1,620,442	+0.44(+1.28%)
Aug 30, 2019	34.58	34.70	34.43	34.47	1,572,983	+0.02(+0.07%)
Aug 29, 2019	34.41	34.50	34.22	34.45	968,154	+0.24(+0.71%)
Aug 28, 2019	34.35	34.43	34.12	34.21	1,320,641	-0.13(-0.37%)
Aug 27, 2019	34.58	34.70	34.33	34.33	1,526,342	-0.05(-0.14%)
Aug 26, 2019	34.08	34.39	34.04	34.38	1,124,701	+0.43(+1.25%)
Aug 23, 2019	34.65	34.91	33.85	33.96	1,155,237	-0.68(-1.97%)
Aug 22, 2019	34.54	34.75	34.33	34.64	1,246,473	+0.12(+0.35%)
Aug 21, 2019	34.37	34.58	34.24	34.52	1,275,571	+0.16(+0.47%)
Aug 20, 2019	34.81	34.81	34.33	34.36	1,026,237	-0.35(-1.00%)
Aug 19, 2019	34.74	35.00	34.50	34.70	1,164,500	+0.05(+0.14%)
Aug 16, 2019	34.26	34.74	34.26	34.66	1,196,526	+0.46(+1.34%)
Aug 15, 2019	34.13	34.55	34.05	34.20	1,418,123	+0.03(+0.09%)
Aug 14, 2019	34.42	34.67	34.10	34.17	1,212,797	-0.32(-0.93%)
Aug 13, 2019	34.23	34.53	34.13	34.49	1,066,615	+0.16(+0.47%)
Aug 12, 2019	34.39	34.57	34.21	34.33	1,137,927	-0.14(-0.42%)
Aug 09, 2019	34.52	34.74	34.21	34.47	1,334,075	-0.10(-0.28%)
Aug 08, 2019	34.04	34.66	33.79	34.57	1,858,897	+0.51(+1.49%)
Aug 07, 2019	34.16	34.29	33.52	34.06	2,013,382	-0.10(-0.31%)
Aug 06, 2019	33.75	34.20	33.28	34.17	1,796,533	+0.43(+1.26%)
Aug 05, 2019	34.58	34.74	33.51	33.74	1,406,404	-0.92(-2.64%)
Aug 02, 2019	34.72	34.92	34.54	34.66	1,024,652	-0.05(-0.14%)
Aug 01, 2019	34.47	35.00	34.37	34.70	1,313,316	+0.17(+0.49%)
Jul 31, 2019	34.59	35.00	34.44	34.54	1,674,964	-0.05(-0.14%)
Jul 30, 2019	34.58	35.05	34.39	34.58	1,112,736	-0.03(-0.09%)
Jul 29, 2019	34.38	34.64	34.21	34.62	927,739	+0.39(+1.15%)
Jul 26, 2019	34.13	34.41	34.03	34.22	1,057,734	+0.20(+0.59%)
Jul 25, 2019	34.29	34.48	33.90	34.02	960,433	-0.27(-0.80%)
Jul 24, 2019	34.25	34.36	33.90	34.29	1,042,203	+0.06(+0.19%)
Jul 23, 2019	34.36	34.36	34.04	34.23	730,112	-0.07(-0.21%)
Jul 22, 2019	34.51	34.56	34.08	34.30	685,840	-0.06(-0.19%)
Jul 19, 2019	34.90	35.02	34.35	34.37	898,669	-0.64(-1.84%)
Jul 18, 2019	34.71	35.01	34.49	35.01	703,402	+0.33(+0.95%)
Jul 17, 2019	34.73	34.99	34.66	34.68	1,017,805	+0.08(+0.23%)
Jul 16, 2019	34.50	34.73	34.41	34.60	1,212,647	-0.06(-0.16%)
Jul 15, 2019	34.71	34.87	34.46	34.66	1,012,212	-0.06(-0.16%)
Jul 12, 2019	34.93	34.93	34.61	34.71	1,121,907	-0.16(-0.46%)
Jul 11, 2019	34.63	34.88	34.50	34.87	1,364,222	+0.26(+0.74%)
Jul 10, 2019	34.87	34.99	34.59	34.62	1,353,899	-0.09(-0.26%)
Jul 09, 2019	34.74	34.80	34.52	34.70	1,433,737	-0.00(-0.01%)
Jul 08, 2019	34.79	34.90	34.52	34.71	1,379,453	-0.10(-0.27%)
Jul 05, 2019	34.55	34.84	34.17	34.80	1,507,270	+0.03(+0.09%)
Jul 03, 2019	34.56	35.02	34.55	34.77	831,645	+0.34(+1.00%)
Jul 02, 2019	34.16	34.50	34.02	34.43	1,191,832	+0.41(+1.22%)