Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	26.56	26.82	26.03	26.28	2,731,745	-0.38(-1.42%)
Jan 28, 2021	26.73	27.17	26.56	26.66	1,158,821	+0.21(+0.78%)
Jan 27, 2021	26.94	27.33	26.44	26.45	1,961,641	-0.73(-2.69%)
Jan 26, 2021	27.52	27.62	26.94	27.18	1,261,272	-0.22(-0.79%)
Jan 25, 2021	26.85	27.54	26.65	27.40	1,506,366	+0.40(+1.47%)
Jan 22, 2021	26.75	27.01	26.44	27.00	1,267,335	+0.05(+0.19%)
Jan 21, 2021	26.93	27.18	26.83	26.95	1,226,232	-0.05(-0.19%)
Jan 20, 2021	26.75	27.08	26.63	27.00	1,703,758	+0.23(+0.87%)
Jan 19, 2021	27.10	27.14	26.70	26.77	839,787	-0.18(-0.67%)
Jan 15, 2021	26.36	27.07	26.10	26.95	1,940,546	+0.50(+1.89%)
Jan 14, 2021	26.73	26.91	26.43	26.45	1,218,697	-0.37(-1.38%)
Jan 13, 2021	26.51	26.94	26.34	26.82	2,085,435	-0.01(-0.03%)
Jan 12, 2021	27.21	27.34	26.74	26.83	2,023,775	-0.40(-1.49%)
Jan 11, 2021	27.39	27.59	26.84	27.24	1,411,123	-0.38(-1.37%)
Jan 08, 2021	27.43	27.77	27.25	27.62	2,555,226	+0.23(+0.86%)
Jan 07, 2021	27.97	28.10	27.25	27.38	2,071,398	-0.61(-2.19%)
Jan 06, 2021	27.51	28.15	27.51	27.99	1,391,722	+0.82(+3.00%)
Jan 05, 2021	27.12	27.32	26.83	27.18	1,956,801	+0.02(+0.06%)
Jan 04, 2021	27.21	27.28	26.68	27.16	2,564,552	+0.07(+0.25%)
Dec 31, 2020		27.09	27.09	27.09	740,473	+0.26(+0.98%)
Dec 30, 2020	26.45	26.90	26.45	26.83	740,473	+0.45(+1.71%)
Dec 29, 2020	26.79	26.92	26.32	26.38	766,820	-0.31(-1.18%)
Dec 28, 2020	26.61	26.90	26.49	26.69	935,529	+0.20(+0.77%)
Dec 24, 2020	26.39	26.54	26.02	26.49	425,479	+0.19(+0.71%)
Dec 23, 2020	26.25	26.69	26.23	26.30	1,609,215	+0.20(+0.78%)
Dec 22, 2020	25.82	26.21	25.78	26.10	1,210,207	+0.17(+0.66%)
Dec 21, 2020	26.15	26.36	25.67	25.93	1,274,330	-0.55(-2.09%)
Dec 18, 2020	26.90	27.10	26.33	26.48	3,461,580	-0.32(-1.21%)
Dec 17, 2020	27.30	27.44	26.80	26.80	1,195,794	-0.38(-1.41%)
Dec 16, 2020	27.75	27.75	27.12	27.19	1,205,226	-0.31(-1.11%)
Dec 15, 2020	27.47	27.80	27.24	27.49	1,143,599	+0.21(+0.78%)
Dec 14, 2020	27.68	27.87	27.22	27.28	1,036,230	-0.07(-0.25%)
Dec 11, 2020	27.42	27.68	27.26	27.35	983,848	-0.15(-0.56%)
Dec 10, 2020	27.93	27.93	27.42	27.50	712,429	-0.40(-1.43%)
Dec 09, 2020	27.77	27.94	27.43	27.90	1,206,485	+0.23(+0.83%)
Dec 08, 2020	27.68	27.98	27.60	27.67	972,429	-0.31(-1.12%)
Dec 07, 2020	27.86	28.30	27.73	27.98	1,120,373	+0.03(+0.09%)
Dec 04, 2020	27.93	28.16	27.65	27.96	976,674	+0.22(+0.80%)
Dec 03, 2020	28.02	28.05	27.60	27.74	983,810	-0.34(-1.21%)
Dec 02, 2020	27.67	28.11	27.03	28.08	1,317,769	+0.27(+0.98%)
Dec 01, 2020	27.84	28.44	27.72	27.81	1,497,817	+0.26(+0.96%)
Nov 30, 2020	28.41	28.58	27.53	27.54	3,766,035	-1.07(-3.74%)
Nov 27, 2020	29.47	29.47	28.55	28.61	675,969	-0.84(-2.86%)
Nov 25, 2020	29.50	29.81	29.33	29.46	1,729,085	-0.10(-0.35%)
Nov 24, 2020	29.34	29.97	29.21	29.56	1,321,976	+0.59(+2.03%)
Nov 23, 2020	28.71	29.18	28.66	28.97	1,170,151	+0.29(+1.01%)
Nov 20, 2020	28.27	28.84	28.27	28.68	1,649,234	+0.21(+0.75%)
Nov 19, 2020	28.39	28.69	28.06	28.47	1,729,180	+0.17(+0.60%)
Nov 18, 2020	29.27	29.37	28.27	28.30	1,661,638	-0.79(-2.72%)
Nov 17, 2020	29.18	29.52	29.02	29.09	1,039,505	-0.42(-1.41%)
Nov 16, 2020	29.08	29.52	28.84	29.51	1,475,141	+0.63(+2.18%)
Nov 13, 2020	28.44	29.10	28.14	28.88	1,364,522	+1.05(+3.76%)
Nov 12, 2020	28.59	28.79	27.57	27.83	1,090,305	-1.04(-3.59%)
Nov 11, 2020	29.00	29.24	28.64	28.87	1,136,298	-0.23(-0.79%)
Nov 10, 2020	27.95	29.17	27.95	29.10	1,458,330	+1.33(+4.78%)
Nov 09, 2020	28.32	29.51	27.71	27.77	1,475,170	+0.83(+3.09%)
Nov 06, 2020	27.13	27.39	26.80	26.94	877,890	-0.25(-0.91%)
Nov 05, 2020	27.38	27.93	26.80	27.19	1,278,668	-0.23(-0.84%)
Nov 04, 2020	27.44	27.97	27.00	27.41	982,051	-0.23(-0.83%)
Nov 03, 2020	27.43	27.79	27.32	27.64	949,542	+0.63(+2.33%)