Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.98	33.24	32.62	32.83	2,402,406	+0.11(+0.33%)
Jan 30, 2024	32.86	33.01	32.51	32.73	1,524,709	-0.14(-0.42%)
Jan 29, 2024	32.59	32.87	32.34	32.86	1,460,463	+0.38(+1.16%)
Jan 26, 2024	32.63	32.78	32.32	32.49	1,474,387	-0.07(-0.21%)
Jan 25, 2024	32.30	32.57	32.00	32.56	1,482,650	+0.64(+2.01%)
Jan 24, 2024	32.74	32.88	31.89	31.92	1,619,610	-0.60(-1.85%)
Jan 23, 2024	32.45	32.62	32.32	32.52	1,557,640	+0.18(+0.55%)
Jan 22, 2024	32.77	32.92	32.22	32.34	1,586,247	-0.40(-1.24%)
Jan 19, 2024	32.82	32.90	32.47	32.74	1,521,715	+0.07(+0.21%)
Jan 18, 2024	32.68	32.71	32.43	32.68	1,547,832	-0.14(-0.42%)
Jan 17, 2024	32.93	33.34	32.58	32.81	1,833,609	-0.38(-1.13%)
Jan 16, 2024	33.58	33.80	33.05	33.19	2,408,007	-0.74(-2.18%)
Jan 12, 2024	34.07	34.18	33.79	33.93	1,269,779	+0.08(+0.23%)
Jan 11, 2024	34.84	34.95	33.78	33.85	1,476,148	-1.16(-3.30%)
Jan 10, 2024	34.95	35.11	34.71	35.01	1,720,012	+0.01(+0.03%)
Jan 09, 2024	34.91	35.07	34.64	35.00	1,220,209	-0.04(-0.11%)
Jan 08, 2024	35.05	35.17	34.84	35.04	1,318,277	-0.04(-0.11%)
Jan 05, 2024	34.81	35.37	34.65	35.08	2,695,679	+0.20(+0.56%)
Jan 04, 2024	34.89	35.13	34.69	34.88	1,473,114	+0.15(+0.42%)
Jan 03, 2024	34.52	34.86	34.34	34.73	1,725,208	+0.17(+0.48%)
Jan 02, 2024	34.10	34.60	33.92	34.57	1,591,549	+0.47(+1.37%)
Dec 29, 2023	33.96	34.14	33.78	34.10	1,491,486	-0.01(-0.03%)
Dec 28, 2023	33.81	34.15	33.81	34.11	1,238,988	+0.19(+0.55%)
Dec 27, 2023	34.13	34.20	33.83	33.92	1,309,572	-0.22(-0.66%)
Dec 26, 2023	34.17	34.36	34.12	34.15	1,120,037	-0.06(-0.17%)
Dec 22, 2023	34.30	34.61	34.20	34.21	788,333	+0.09(+0.26%)
Dec 21, 2023	34.08	34.51	34.00	34.12	1,659,992	+0.13(+0.37%)
Dec 20, 2023	34.86	34.92	33.98	33.99	1,809,688	-0.87(-2.49%)
Dec 19, 2023	34.66	34.96	34.52	34.86	2,448,008	+0.31(+0.90%)
Dec 18, 2023	34.79	34.92	34.53	34.55	1,336,884	-0.13(-0.37%)
Dec 15, 2023	35.24	35.25	34.46	34.68	4,566,253	-0.72(-2.04%)
Dec 14, 2023	35.92	36.05	35.26	35.40	1,801,872	-0.31(-0.87%)
Dec 13, 2023	34.40	35.72	34.38	35.71	1,687,878	+1.23(+3.57%)
Dec 12, 2023	34.62	34.69	34.18	34.48	1,308,931	-0.08(-0.23%)
Dec 11, 2023	34.15	34.66	34.06	34.56	1,030,237	+0.20(+0.57%)
Dec 08, 2023	34.65	34.67	34.22	34.36	1,058,115	-0.37(-1.07%)
Dec 07, 2023	34.90	34.96	34.66	34.73	883,628	-0.06(-0.17%)
Dec 06, 2023	34.57	34.83	34.44	34.79	1,072,160	+0.39(+1.14%)
Dec 05, 2023	34.65	34.71	34.27	34.40	1,324,451	-0.33(-0.96%)
Dec 04, 2023	34.43	34.88	34.43	34.73	1,695,274	+0.09(+0.25%)
Dec 01, 2023	34.21	34.69	34.08	34.65	1,329,131	+0.43(+1.26%)
Nov 30, 2023	34.07	34.33	33.85	34.22	1,501,397	+0.25(+0.75%)
Nov 29, 2023	34.29	34.48	33.87	33.96	1,200,322	-0.27(-0.80%)
Nov 28, 2023	34.04	34.51	33.90	34.24	904,052	+0.14(+0.40%)
Nov 27, 2023	34.01	34.16	33.72	34.10	1,063,001	+0.12(+0.34%)
Nov 24, 2023	34.09	34.16	33.86	33.98	490,986	-0.09(-0.26%)
Nov 22, 2023	33.92	34.12	33.58	34.07	1,504,289	+0.20(+0.61%)
Nov 21, 2023	33.84	34.00	33.59	33.87	1,145,546	+0.01(+0.03%)
Nov 20, 2023	33.71	33.98	33.26	33.86	1,097,853	-0.10(-0.29%)
Nov 17, 2023	34.50	34.55	33.78	33.95	1,641,441	-0.28(-0.83%)
Nov 16, 2023	33.96	34.30	33.78	34.24	1,500,808	+0.59(+1.74%)
Nov 15, 2023	33.90	34.37	33.61	33.65	1,499,764	-0.29(-0.86%)
Nov 14, 2023	33.39	33.99	33.39	33.94	1,115,631	+1.18(+3.61%)
Nov 13, 2023	33.10	33.18	32.61	32.76	1,363,626	-0.40(-1.21%)
Nov 10, 2023	33.37	33.39	32.97	33.16	1,735,549	+0.03(+0.09%)
Nov 09, 2023	33.14	33.50	32.98	33.13	1,763,404	+0.15(+0.44%)
Nov 08, 2023	33.34	33.34	32.54	32.99	1,537,628	-0.58(-1.72%)
Nov 07, 2023	33.83	33.99	33.47	33.56	1,509,825	-0.20(-0.61%)
Nov 06, 2023	34.37	34.46	33.75	33.77	1,725,077	-0.64(-1.87%)
Nov 03, 2023	35.07	35.19	34.39	34.41	2,121,970	-0.27(-0.79%)
Nov 02, 2023	33.86	34.90	33.83	34.69	2,582,282	+1.01(+2.99%)