Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.88	37.88	37.29	37.66	1,428,403	-0.16(-0.43%)
May 27, 2022	37.20	37.83	37.20	37.83	1,079,642	+0.43(+1.15%)
May 26, 2022	37.55	37.60	37.28	37.40	1,184,172	+0.08(+0.22%)
May 25, 2022	37.07	37.45	37.01	37.32	1,561,621	+0.26(+0.71%)
May 24, 2022	36.75	37.07	36.19	37.05	1,350,884	+0.39(+1.07%)
May 23, 2022	36.66	36.90	36.48	36.66	1,224,958	+0.30(+0.83%)
May 20, 2022	36.29	36.46	35.72	36.36	1,564,364	+0.07(+0.20%)
May 19, 2022	36.27	36.44	35.81	36.29	1,620,543	-0.12(-0.33%)
May 18, 2022	36.84	36.98	36.29	36.40	1,414,890	-0.20(-0.55%)
May 17, 2022	36.04	36.61	35.68	36.60	1,004,572	+0.66(+1.83%)
May 16, 2022	35.98	36.06	35.66	35.95	798,296	+0.13(+0.36%)
May 13, 2022	35.71	35.89	35.33	35.82	874,812	+0.36(+1.00%)
May 12, 2022	35.77	35.92	34.92	35.46	1,336,779	-0.22(-0.61%)
May 11, 2022	35.38	36.23	35.29	35.68	1,445,195	+0.36(+1.01%)
May 10, 2022	35.89	36.25	34.91	35.33	1,248,343	-0.42(-1.17%)
May 09, 2022	35.69	36.12	35.19	35.75	1,613,379	-0.12(-0.33%)
May 06, 2022	35.78	35.94	35.39	35.87	1,706,666	-0.01(-0.03%)
May 05, 2022	36.00	36.48	35.37	35.88	1,151,646	-0.31(-0.86%)
May 04, 2022	35.41	36.19	35.40	36.19	1,152,068	+0.89(+2.53%)
May 03, 2022	35.25	35.87	34.96	35.29	1,400,466	+0.20(+0.57%)
May 02, 2022	35.50	36.06	34.71	35.09	1,856,464	-0.18(-0.52%)
Apr 29, 2022	36.48	36.51	35.18	35.27	2,717,887	-1.29(-3.54%)
Apr 28, 2022	37.08	37.08	36.50	36.57	1,754,796	-0.36(-0.99%)
Apr 27, 2022	37.04	37.48	36.68	36.93	1,369,325	-0.02(-0.05%)
Apr 26, 2022	37.33	37.62	36.95	36.95	1,120,811	-0.50(-1.34%)
Apr 25, 2022	38.04	38.16	36.83	37.45	1,297,207	-0.48(-1.27%)
Apr 22, 2022	38.47	38.47	37.90	37.94	843,936	-0.62(-1.61%)
Apr 21, 2022	38.55	38.97	38.38	38.56	995,721	-0.05(-0.12%)
Apr 20, 2022	38.31	38.85	38.01	38.60	807,721	+0.57(+1.49%)
Apr 19, 2022	38.11	38.25	37.95	38.04	970,018	+0.00(+0.00%)
Apr 18, 2022	37.96	38.26	37.83	38.04	978,083	+0.07(+0.19%)
Apr 14, 2022	37.92	38.16	37.83	37.96	941,676	+0.05(+0.12%)
Apr 13, 2022	37.99	38.09	37.59	37.92	1,257,264	+0.05(+0.14%)
Apr 12, 2022	37.69	38.03	37.49	37.86	1,429,427	+0.21(+0.56%)
Apr 11, 2022	37.78	38.07	37.60	37.65	1,423,452	-0.12(-0.31%)
Apr 08, 2022	38.09	38.13	37.74	37.77	1,947,912	-0.09(-0.24%)
Apr 07, 2022	38.12	38.13	37.63	37.86	1,580,611	-0.26(-0.69%)
Apr 06, 2022	37.38	38.18	37.29	38.12	1,467,189	+0.84(+2.25%)
Apr 05, 2022	37.21	37.60	37.19	37.29	1,091,998	+0.24(+0.66%)
Apr 04, 2022	37.19	37.20	36.85	37.04	1,323,788	-0.23(-0.63%)
Apr 01, 2022	36.64	37.28	36.42	37.28	2,002,437	+0.45(+1.23%)
Mar 31, 2022	36.55	36.91	36.52	36.82	2,095,073	+0.30(+0.82%)
Mar 30, 2022	36.67	36.70	36.33	36.53	1,701,360	-0.03(-0.07%)
Mar 29, 2022	35.94	36.68	35.90	36.55	1,676,498	+0.58(+1.61%)
Mar 28, 2022	36.08	36.08	35.68	35.98	1,129,177	-0.05(-0.15%)
Mar 25, 2022	35.42	36.04	35.31	36.03	1,351,599	+0.81(+2.31%)
Mar 24, 2022	35.08	35.39	34.96	35.22	969,270	+0.23(+0.65%)
Mar 23, 2022	35.08	35.19	34.75	34.99	1,547,412	-0.12(-0.33%)
Mar 22, 2022	35.22	35.22	34.83	35.11	1,590,011	-0.04(-0.10%)
Mar 21, 2022	34.78	35.42	34.78	35.15	1,130,037	+0.46(+1.33%)
Mar 18, 2022	34.73	35.05	34.50	34.68	3,234,610	-0.07(-0.21%)
Mar 17, 2022	34.96	35.19	34.69	34.76	1,589,148	-0.24(-0.70%)
Mar 16, 2022	34.90	35.13	34.48	35.00	1,162,727	+0.05(+0.16%)
Mar 15, 2022	34.98	35.13	34.73	34.95	891,195	+0.16(+0.47%)
Mar 14, 2022	35.12	35.34	34.65	34.78	970,184	-0.15(-0.44%)
Mar 11, 2022	35.06	35.49	34.93	34.94	866,351	-0.16(-0.46%)
Mar 10, 2022	34.87	35.24	34.73	35.10	1,180,377	+0.07(+0.21%)
Mar 09, 2022	35.38	35.38	34.89	35.03	1,360,475	-0.06(-0.18%)
Mar 08, 2022	35.64	35.84	35.08	35.09	1,995,897	-0.42(-1.19%)
Mar 07, 2022	35.78	35.99	35.25	35.52	2,167,554	-0.43(-1.21%)
Mar 04, 2022	35.11	35.98	34.96	35.95	1,630,647	+0.59(+1.66%)
Mar 03, 2022	34.77	35.50	34.74	35.36	1,628,647	+0.88(+2.54%)
Mar 02, 2022	33.90	34.59	33.83	34.49	1,637,792	+0.61(+1.81%)