Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.54	34.02	33.54	33.93	2,246,859	+0.34(+1.02%)
Jun 27, 2019	33.66	33.81	33.43	33.59	1,093,543	+0.07(+0.21%)
Jun 26, 2019	34.29	34.29	33.49	33.52	1,064,702	-0.90(-2.62%)
Jun 25, 2019	34.56	34.72	34.37	34.42	1,289,423	-0.09(-0.25%)
Jun 24, 2019	34.72	34.84	34.47	34.51	1,294,632	-0.14(-0.41%)
Jun 21, 2019	34.52	34.66	34.29	34.65	2,703,756	+0.02(+0.07%)
Jun 20, 2019	34.49	34.71	34.21	34.63	1,168,815	+0.34(+1.00%)
Jun 19, 2019	34.21	34.42	34.01	34.29	1,760,667	-0.01(-0.02%)
Jun 18, 2019	34.43	34.44	34.02	34.29	1,429,039	+0.14(+0.40%)
Jun 17, 2019	34.52	34.72	34.01	34.16	1,460,517	-0.45(-1.29%)
Jun 14, 2019	34.52	34.83	34.50	34.60	1,728,131	+0.14(+0.39%)
Jun 13, 2019	34.78	34.96	34.34	34.47	1,852,494	-0.25(-0.71%)
Jun 12, 2019	34.33	34.72	34.13	34.72	1,062,588	+0.51(+1.49%)
Jun 11, 2019	34.56	34.67	34.05	34.21	918,031	-0.36(-1.04%)
Jun 10, 2019	34.69	34.70	34.43	34.56	819,967	-0.16(-0.46%)
Jun 07, 2019	35.16	35.41	34.72	34.72	877,799	-0.25(-0.71%)
Jun 06, 2019	34.76	35.10	34.66	34.97	1,340,578	+0.29(+0.83%)
Jun 05, 2019	34.10	34.83	34.01	34.68	2,017,087	+0.68(+1.99%)
Jun 04, 2019	33.67	34.01	33.19	34.01	1,511,328	+0.37(+1.11%)
Jun 03, 2019	33.27	33.71	33.11	33.63	1,641,842	+0.49(+1.49%)
May 31, 2019	32.77	33.14	32.65	33.14	2,170,103	+0.42(+1.29%)
May 30, 2019	33.03	33.17	32.60	32.71	1,607,638	-0.34(-1.04%)
May 29, 2019	33.77	33.84	32.96	33.06	1,475,592	-0.70(-2.08%)
May 28, 2019	34.23	34.33	33.67	33.76	3,259,205	-0.47(-1.37%)
May 24, 2019	34.35	34.57	34.22	34.23	1,105,934	-0.06(-0.19%)
May 23, 2019	34.35	34.37	34.08	34.29	1,898,411	-0.09(-0.26%)
May 22, 2019	34.04	34.41	33.91	34.38	1,731,224	+0.28(+0.82%)
May 21, 2019	33.76	34.15	33.66	34.10	4,121,669	+0.35(+1.04%)
May 20, 2019	33.77	33.85	33.57	33.75	854,076	+0.06(+0.17%)
May 17, 2019	33.15	33.80	33.13	33.70	1,273,366	+0.45(+1.34%)
May 16, 2019	33.18	33.51	33.07	33.25	1,288,591	+0.06(+0.19%)
May 15, 2019	33.33	33.47	33.10	33.19	1,529,790	-0.12(-0.36%)
May 14, 2019	33.62	33.77	33.24	33.30	1,835,548	-0.33(-1.00%)
May 13, 2019	32.88	33.68	32.88	33.64	1,550,682	+0.53(+1.61%)
May 10, 2019	32.44	33.13	32.28	33.11	1,195,733	+0.69(+2.14%)
May 09, 2019	32.58	32.61	32.23	32.41	1,560,399	-0.13(-0.39%)
May 08, 2019	33.22	33.26	32.49	32.54	1,887,728	-0.82(-2.46%)
May 07, 2019	33.25	33.58	33.21	33.36	1,691,288	+0.10(+0.29%)
May 06, 2019	33.14	33.47	33.14	33.26	2,238,939	+0.09(+0.26%)
May 03, 2019	32.81	33.28	32.67	33.18	1,738,541	+0.34(+1.04%)
May 02, 2019	32.90	33.47	32.40	32.83	2,183,883	-0.40(-1.20%)
May 01, 2019	33.74	33.76	33.23	33.23	1,836,493	-0.53(-1.56%)
Apr 30, 2019	33.26	33.78	33.09	33.76	1,735,017	+0.44(+1.32%)
Apr 29, 2019	33.64	33.68	33.24	33.32	1,137,495	-0.36(-1.07%)
Apr 26, 2019	33.88	34.03	33.68	33.68	2,402,252	-0.03(-0.09%)
Apr 25, 2019	33.34	33.82	33.34	33.71	1,555,219	+0.21(+0.62%)
Apr 24, 2019	33.29	33.71	33.18	33.50	1,962,394	+0.39(+1.18%)
Apr 23, 2019	33.10	33.30	32.97	33.11	2,327,355	+0.12(+0.36%)
Apr 22, 2019	32.99	33.09	32.61	32.99	2,362,335	-0.04(-0.12%)
Apr 18, 2019	33.19	33.30	33.00	33.03	1,687,621	-0.03(-0.10%)
Apr 17, 2019	33.19	33.25	32.99	33.07	1,312,409	-0.10(-0.29%)
Apr 16, 2019	33.62	33.82	32.99	33.16	1,368,725	-0.49(-1.45%)
Apr 15, 2019	33.75	33.82	33.53	33.65	1,394,378	+0.03(+0.09%)
Apr 12, 2019	33.44	33.65	33.25	33.62	1,363,918	+0.10(+0.29%)
Apr 11, 2019	33.40	33.58	33.33	33.52	1,599,712	+0.10(+0.31%)
Apr 10, 2019	33.70	33.96	33.40	33.42	1,772,924	-0.13(-0.38%)
Apr 09, 2019	33.61	33.62	33.38	33.54	1,810,898	-0.03(-0.08%)
Apr 08, 2019	33.42	33.84	33.40	33.57	2,712,093	-0.47(-1.39%)
Apr 05, 2019	33.61	34.13	33.57	34.05	1,966,773	+0.44(+1.32%)
Apr 04, 2019	33.87	33.91	33.31	33.60	1,335,189	-0.13(-0.40%)
Apr 03, 2019	33.72	33.88	33.51	33.74	1,595,906	-0.03(-0.09%)
Apr 02, 2019	33.98	33.98	33.63	33.77	1,470,359	-0.17(-0.49%)