Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	31.29	31.50	31.15	31.24	1,266,805	-0.07(-0.23%)
Aug 30, 2021	31.42	31.48	31.24	31.31	833,430	-0.07(-0.22%)
Aug 27, 2021	31.35	31.64	31.34	31.38	765,513	+0.06(+0.20%)
Aug 26, 2021	31.56	31.60	31.32	31.32	877,077	-0.17(-0.53%)
Aug 25, 2021	31.15	31.69	31.07	31.49	1,162,654	+0.22(+0.71%)
Aug 24, 2021	31.44	31.44	31.12	31.27	763,328	-0.06(-0.20%)
Aug 23, 2021	31.76	31.76	31.31	31.33	753,261	-0.33(-1.03%)
Aug 20, 2021	31.10	31.71	30.92	31.66	1,186,275	+0.43(+1.38%)
Aug 19, 2021	31.27	31.70	31.21	31.22	1,028,792	-0.24(-0.76%)
Aug 18, 2021	31.70	31.76	31.39	31.46	628,844	-0.26(-0.81%)
Aug 17, 2021	31.53	31.74	31.37	31.72	631,583	+0.04(+0.14%)
Aug 16, 2021	31.99	32.25	31.67	31.67	1,065,992	-0.34(-1.07%)
Aug 13, 2021	31.81	32.05	31.71	32.02	742,416	+0.19(+0.61%)
Aug 12, 2021	32.12	32.42	31.75	31.82	1,397,132	+0.38(+1.21%)
Aug 11, 2021	31.25	31.45	31.05	31.45	1,237,996	+0.37(+1.19%)
Aug 10, 2021	31.09	31.23	30.77	31.07	900,551	+0.01(+0.03%)
Aug 09, 2021	30.97	31.14	30.83	31.07	1,249,311	+0.15(+0.49%)
Aug 06, 2021	30.40	31.23	30.26	30.92	1,512,812	+0.50(+1.65%)
Aug 05, 2021	30.16	30.42	29.94	30.41	1,204,047	+0.33(+1.09%)
Aug 04, 2021	30.14	30.21	29.79	30.09	1,138,216	-0.21(-0.70%)
Aug 03, 2021	30.07	30.35	29.89	30.30	1,730,357	+0.25(+0.82%)
Aug 02, 2021	29.92	30.26	29.85	30.05	1,391,179	+0.27(+0.92%)
Jul 30, 2021	29.99	30.32	29.72	29.78	1,611,872	-0.26(-0.85%)
Jul 29, 2021	30.02	30.10	29.85	30.03	1,346,251	+0.07(+0.24%)
Jul 28, 2021	30.31	30.32	29.78	29.96	1,166,215	-0.23(-0.76%)
Jul 27, 2021	29.68	30.37	29.57	30.19	1,058,932	+0.43(+1.45%)
Jul 26, 2021	29.70	29.89	29.60	29.76	1,039,937	+0.09(+0.30%)
Jul 23, 2021	29.30	29.76	29.29	29.67	1,480,650	+0.37(+1.26%)
Jul 22, 2021	29.51	29.57	29.19	29.30	913,002	-0.21(-0.72%)
Jul 21, 2021	30.00	30.07	29.50	29.51	1,380,298	-0.39(-1.30%)
Jul 20, 2021	29.40	30.08	29.38	29.90	1,561,842	+0.50(+1.71%)
Jul 19, 2021	30.14	30.14	29.05	29.40	1,754,106	-0.80(-2.66%)
Jul 16, 2021	30.01	30.37	29.98	30.20	1,130,174	+0.20(+0.68%)
Jul 15, 2021	29.39	30.03	29.36	30.00	1,470,647	+0.47(+1.58%)
Jul 14, 2021	29.42	29.68	29.34	29.53	1,243,625	+0.15(+0.51%)
Jul 13, 2021	29.95	29.95	29.35	29.38	1,157,554	-0.57(-1.91%)
Jul 12, 2021	29.76	30.00	29.60	29.95	818,356	+0.02(+0.06%)
Jul 09, 2021	29.82	29.96	29.55	29.94	1,809,536	+0.32(+1.08%)
Jul 08, 2021	29.60	29.79	29.40	29.62	1,759,366	-0.11(-0.38%)
Jul 07, 2021	29.59	29.83	29.35	29.73	1,900,956	+0.11(+0.38%)
Jul 06, 2021	29.85	29.90	29.24	29.62	1,768,650	-0.23(-0.76%)
Jul 02, 2021	29.74	29.85	29.49	29.84	1,293,784	+0.22(+0.74%)
Jul 01, 2021	29.46	29.77	29.23	29.63	1,393,762	+0.29(+0.98%)
Jun 30, 2021	29.29	29.49	29.15	29.34	1,230,128	-0.03(-0.09%)
Jun 29, 2021	29.69	30.03	29.28	29.36	1,099,183	-0.43(-1.43%)
Jun 28, 2021	29.92	30.02	29.70	29.79	1,056,694	-0.18(-0.61%)
Jun 25, 2021	29.42	29.99	29.32	29.97	2,489,567	+0.53(+1.81%)
Jun 24, 2021	29.56	29.58	29.17	29.44	1,463,229	-0.05(-0.18%)
Jun 23, 2021	29.65	29.69	29.35	29.49	2,168,376	-0.17(-0.59%)
Jun 22, 2021	29.81	29.94	29.64	29.67	1,849,392	-0.25(-0.84%)
Jun 21, 2021	29.18	30.09	29.12	29.92	2,679,814	+0.78(+2.66%)
Jun 18, 2021	29.90	29.97	29.14	29.15	2,809,347	-0.95(-3.16%)
Jun 17, 2021	30.29	30.58	30.09	30.10	2,453,265	-0.23(-0.75%)
Jun 16, 2021	30.75	30.86	30.27	30.32	2,191,351	-0.36(-1.16%)
Jun 15, 2021	30.71	30.85	30.56	30.68	1,442,108	-0.06(-0.20%)
Jun 14, 2021	30.82	30.91	30.60	30.74	1,642,951	-0.17(-0.54%)
Jun 11, 2021	30.78	30.92	30.50	30.91	2,342,288	+0.49(+1.60%)
Jun 10, 2021	30.14	30.49	29.97	30.42	1,409,659	+0.36(+1.19%)
Jun 09, 2021	29.76	30.09	29.59	30.06	1,282,408	+0.38(+1.29%)
Jun 08, 2021	29.90	29.90	29.48	29.68	1,654,482	-0.17(-0.56%)
Jun 07, 2021	29.95	30.02	29.69	29.84	1,917,608	-0.09(-0.29%)
Jun 04, 2021	29.90	29.96	29.61	29.93	1,694,496	+0.08(+0.26%)
Jun 03, 2021	29.43	29.92	29.39	29.85	2,567,956	+0.17(+0.59%)
Jun 02, 2021	29.88	29.97	29.56	29.68	2,538,469	-0.18(-0.61%)