Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.77	37.92	37.41	37.53	1,277,179	-0.35(-0.93%)
Jan 30, 2020	37.57	37.91	37.37	37.88	1,609,196	+0.37(+0.98%)
Jan 29, 2020	37.52	37.63	37.39	37.51	1,195,065	+0.03(+0.09%)
Jan 28, 2020	37.32	37.63	37.32	37.48	823,394	+0.25(+0.66%)
Jan 27, 2020	37.14	37.45	36.94	37.23	1,508,068	-0.02(-0.07%)
Jan 24, 2020	37.46	37.73	37.08	37.26	1,326,047	-0.24(-0.63%)
Jan 23, 2020	37.10	37.50	37.03	37.50	1,199,298	+0.33(+0.88%)
Jan 22, 2020	37.43	37.50	37.10	37.17	1,321,565	-0.15(-0.39%)
Jan 21, 2020	37.38	37.51	37.15	37.32	1,213,801	-0.04(-0.11%)
Jan 17, 2020	37.31	37.48	37.20	37.36	1,058,981	+0.05(+0.13%)
Jan 16, 2020	37.15	37.39	37.10	37.31	1,157,303	+0.21(+0.57%)
Jan 15, 2020	37.01	37.24	36.89	37.10	1,467,529	+0.21(+0.58%)
Jan 14, 2020	36.58	36.90	36.47	36.88	1,731,357	+0.30(+0.83%)
Jan 13, 2020	36.17	36.63	36.17	36.58	1,328,737	+0.39(+1.09%)
Jan 10, 2020	35.81	36.20	35.75	36.19	1,943,623	+0.43(+1.21%)
Jan 09, 2020	35.65	35.83	35.38	35.75	1,686,956	+0.16(+0.45%)
Jan 08, 2020	35.80	35.85	35.54	35.59	1,634,371	-0.15(-0.41%)
Jan 07, 2020	35.62	35.79	35.40	35.74	1,197,111	+0.11(+0.30%)
Jan 06, 2020	35.70	35.81	35.44	35.63	1,034,037	-0.12(-0.34%)
Jan 03, 2020	35.68	35.88	35.58	35.75	1,430,803	+0.01(+0.02%)
Jan 02, 2020	36.10	36.13	35.49	35.75	989,996	-0.33(-0.92%)
Dec 31, 2019	35.91	36.14	35.83	36.08	1,403,439	+0.17(+0.47%)
Dec 30, 2019	35.64	35.96	35.54	35.91	654,725	+0.19(+0.52%)
Dec 27, 2019	35.75	35.82	35.66	35.72	912,864	+0.02(+0.07%)
Dec 26, 2019	35.66	35.75	35.54	35.70	800,761	+0.09(+0.25%)
Dec 24, 2019	35.62	35.71	35.42	35.61	498,833	+0.05(+0.14%)
Dec 23, 2019	36.03	36.05	35.43	35.56	835,315	-0.52(-1.44%)
Dec 20, 2019	35.85	36.09	35.75	36.08	4,810,964	+0.24(+0.68%)
Dec 19, 2019	35.80	35.90	35.53	35.83	1,036,450	+0.03(+0.09%)
Dec 18, 2019	35.52	35.82	35.27	35.80	1,574,275	+0.37(+1.05%)
Dec 17, 2019	35.60	35.82	35.40	35.43	2,017,895	-0.15(-0.41%)
Dec 16, 2019	35.18	35.58	35.06	35.58	1,742,355	+0.44(+1.25%)
Dec 13, 2019	34.99	35.15	34.71	35.14	1,770,261	+0.14(+0.39%)
Dec 12, 2019	34.87	35.17	34.79	35.00	1,038,272	+0.04(+0.12%)
Dec 11, 2019	34.67	34.99	34.58	34.96	1,155,033	+0.30(+0.87%)
Dec 10, 2019	34.50	34.71	34.37	34.66	1,198,742	+0.15(+0.45%)
Dec 09, 2019	34.96	35.10	34.40	34.50	901,360	-0.39(-1.12%)
Dec 06, 2019	34.63	35.10	34.55	34.89	1,245,050	+0.20(+0.58%)
Dec 05, 2019	34.49	34.72	34.37	34.69	969,484	+0.13(+0.38%)
Dec 04, 2019	34.16	34.63	34.16	34.56	1,796,984	+0.40(+1.16%)
Dec 03, 2019	34.13	34.22	33.95	34.16	1,216,389	+0.12(+0.36%)
Dec 02, 2019	34.00	34.24	33.94	34.04	1,061,544	-0.08(-0.24%)
Nov 29, 2019	34.37	34.39	34.10	34.12	584,252	-0.11(-0.33%)
Nov 27, 2019	34.26	34.41	34.20	34.24	1,347,479	+0.07(+0.21%)
Nov 26, 2019	34.06	34.28	33.97	34.16	2,337,554	+0.09(+0.26%)
Nov 25, 2019	34.13	34.30	33.96	34.07	1,196,640	+0.01(+0.02%)
Nov 22, 2019	34.27	34.32	33.90	34.07	1,199,443	-0.19(-0.54%)
Nov 21, 2019	34.58	34.75	33.94	34.25	1,648,046	-0.36(-1.03%)
Nov 20, 2019	34.70	34.93	34.35	34.61	1,821,491	-0.07(-0.19%)
Nov 19, 2019	34.91	34.97	34.64	34.67	1,744,825	-0.26(-0.74%)
Nov 18, 2019	35.18	35.34	34.92	34.93	1,390,282	-0.25(-0.71%)
Nov 15, 2019	35.36	35.41	35.10	35.19	1,158,891	-0.15(-0.41%)
Nov 14, 2019	35.30	35.51	35.23	35.33	1,541,215	+0.06(+0.16%)
Nov 13, 2019	34.89	35.40	34.78	35.27	1,435,199	+0.46(+1.33%)
Nov 12, 2019	34.58	34.88	34.58	34.81	1,407,902	+0.19(+0.54%)
Nov 11, 2019	34.72	34.77	34.46	34.63	1,569,544	-0.12(-0.35%)
Nov 08, 2019	34.67	35.05	34.25	34.75	1,289,177	-0.10(-0.28%)
Nov 07, 2019	35.06	35.43	34.34	34.84	2,715,388	+0.15(+0.44%)
Nov 06, 2019	34.76	35.02	34.69	34.69	1,590,869	-0.03(-0.09%)
Nov 05, 2019	34.75	34.99	34.59	34.72	2,202,083	-0.12(-0.35%)
Nov 04, 2019	34.92	35.10	34.62	34.84	2,087,437	-0.07(-0.21%)