Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	37.61	37.86	37.31	37.37	1,040,046	-0.20(-0.54%)
Aug 30, 2022	38.25	38.25	37.45	37.57	936,922	-0.75(-1.95%)
Aug 29, 2022	38.10	38.62	37.86	38.32	627,144	+0.06(+0.17%)
Aug 26, 2022	38.83	38.88	38.22	38.25	814,984	-0.56(-1.45%)
Aug 25, 2022	38.71	38.81	38.31	38.81	1,152,839	+0.25(+0.65%)
Aug 24, 2022	38.65	38.70	38.20	38.57	1,340,166	-0.12(-0.31%)
Aug 23, 2022	39.05	39.05	38.57	38.69	672,110	-0.21(-0.55%)
Aug 22, 2022	39.23	39.33	38.81	38.90	1,005,091	-0.53(-1.36%)
Aug 19, 2022	39.39	39.52	39.30	39.43	830,595	+0.06(+0.14%)
Aug 18, 2022	39.28	39.55	39.16	39.38	851,194	+0.25(+0.64%)
Aug 17, 2022	39.17	39.24	38.97	39.13	939,150	-0.15(-0.38%)
Aug 16, 2022	39.00	39.37	39.00	39.28	1,129,600	-0.05(-0.12%)
Aug 15, 2022	38.71	39.38	38.49	39.32	1,194,090	+0.65(+1.67%)
Aug 12, 2022	38.22	38.69	38.02	38.68	1,033,685	+0.79(+2.09%)
Aug 11, 2022	37.87	38.22	37.62	37.88	1,387,761	+0.02(+0.05%)
Aug 10, 2022	37.88	38.05	37.51	37.87	1,702,558	+0.06(+0.15%)
Aug 09, 2022	37.47	37.84	37.33	37.81	1,308,056	+0.51(+1.36%)
Aug 08, 2022	37.28	37.64	37.08	37.30	931,802	+0.20(+0.55%)
Aug 05, 2022	37.07	37.21	36.63	37.10	1,335,084	+0.11(+0.30%)
Aug 04, 2022	36.99	37.68	36.87	36.99	1,070,968	-0.50(-1.33%)
Aug 03, 2022	37.25	37.59	36.69	37.49	1,083,976	+0.17(+0.44%)
Aug 02, 2022	37.75	37.85	37.28	37.32	888,341	-0.46(-1.22%)
Aug 01, 2022	37.64	37.82	37.32	37.78	925,977	-0.08(-0.22%)
Jul 29, 2022	37.33	38.05	37.31	37.87	1,741,512	+0.50(+1.33%)
Jul 28, 2022	36.71	37.40	36.55	37.37	902,366	+0.98(+2.68%)
Jul 27, 2022	36.31	36.46	36.02	36.39	1,158,444	+0.06(+0.15%)
Jul 26, 2022	35.85	36.41	35.85	36.34	955,086	+0.44(+1.23%)
Jul 25, 2022	35.49	36.08	35.14	35.89	752,344	+0.35(+0.99%)
Jul 22, 2022	35.46	35.71	35.30	35.54	1,059,387	+0.24(+0.68%)
Jul 21, 2022	35.23	35.37	34.86	35.30	1,223,297	-0.01(-0.03%)
Jul 20, 2022	36.27	36.27	35.31	35.31	1,436,476	-1.01(-2.79%)
Jul 19, 2022	36.24	36.51	36.03	36.33	1,326,499	+0.30(+0.84%)
Jul 18, 2022	36.10	36.35	35.90	36.02	1,273,161	-0.16(-0.43%)
Jul 15, 2022	36.03	36.27	35.57	36.18	1,097,461	+0.33(+0.93%)
Jul 14, 2022	35.01	35.92	34.98	35.85	850,891	+0.31(+0.88%)
Jul 13, 2022	35.23	35.91	35.23	35.53	1,151,406	-0.05(-0.13%)
Jul 12, 2022	35.46	36.17	35.35	35.58	888,571	+0.06(+0.16%)
Jul 11, 2022	35.02	35.59	35.02	35.52	1,075,427	+0.50(+1.42%)
Jul 08, 2022	35.05	35.24	34.69	35.03	1,137,163	-0.07(-0.21%)
Jul 07, 2022	35.50	35.65	35.10	35.10	1,932,107	-0.30(-0.85%)
Jul 06, 2022	35.28	35.83	34.77	35.40	1,415,063	+0.07(+0.21%)
Jul 05, 2022	36.34	36.34	34.54	35.33	1,720,849	-1.19(-3.25%)
Jul 01, 2022	35.34	36.55	35.29	36.51	1,258,298	+1.35(+3.84%)
Jun 30, 2022	34.59	35.40	34.55	35.16	1,282,123	+0.37(+1.07%)
Jun 29, 2022	34.83	34.98	34.53	34.79	1,116,425	-0.05(-0.13%)
Jun 28, 2022	34.99	35.31	34.77	34.84	1,000,848	+0.01(+0.03%)
Jun 27, 2022	34.19	35.08	34.15	34.83	1,169,942	+0.53(+1.54%)
Jun 24, 2022	33.70	34.55	33.60	34.30	2,175,597	+0.74(+2.20%)
Jun 23, 2022	32.79	33.71	32.79	33.56	2,644,988	+0.79(+2.42%)
Jun 22, 2022	32.01	33.06	32.01	32.77	1,981,712	+0.60(+1.87%)
Jun 21, 2022	32.11	32.44	32.00	32.16	1,339,228	+0.24(+0.74%)
Jun 17, 2022	32.73	32.73	31.74	31.93	2,523,556	-0.17(-0.54%)
Jun 16, 2022	32.60	32.63	31.87	32.10	1,657,159	-0.95(-2.87%)
Jun 15, 2022	33.19	33.60	32.68	33.05	1,632,497	+0.06(+0.19%)
Jun 14, 2022	33.79	33.96	32.56	32.98	2,141,079	-0.79(-2.35%)
Jun 13, 2022	35.34	35.47	33.67	33.78	1,431,816	-1.98(-5.53%)
Jun 10, 2022	35.49	36.13	35.47	35.76	1,554,523	-0.15(-0.41%)
Jun 09, 2022	37.01	37.05	35.87	35.90	1,399,577	-1.00(-2.72%)
Jun 08, 2022	37.41	37.48	36.87	36.91	941,191	-0.71(-1.89%)
Jun 07, 2022	37.35	37.63	37.13	37.62	1,107,075	+0.10(+0.27%)
Jun 06, 2022	37.55	37.77	37.37	37.52	1,212,526	+0.13(+0.34%)
Jun 03, 2022	37.38	37.60	37.33	37.39	805,975	-0.10(-0.27%)
Jun 02, 2022	37.56	37.56	36.70	37.49	1,025,211	+0.07(+0.20%)