Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.20	25.44	24.83	24.91	2,823,625	-0.29(-1.15%)
Feb 25, 2021	26.29	26.64	25.00	25.20	3,684,627	-1.32(-4.97%)
Feb 24, 2021	26.80	26.86	26.44	26.52	1,414,120	-0.20(-0.76%)
Feb 23, 2021	26.71	26.81	26.45	26.72	986,590	+0.26(+0.96%)
Feb 22, 2021	27.23	27.27	26.28	26.46	1,288,333	-0.70(-2.57%)
Feb 19, 2021	27.06	27.25	26.94	27.16	1,301,349	+0.14(+0.54%)
Feb 18, 2021	26.95	27.25	26.92	27.02	1,165,402	-0.01(-0.03%)
Feb 17, 2021	27.12	27.17	26.86	27.03	958,644	+0.11(+0.41%)
Feb 16, 2021	26.85	27.03	26.71	26.92	754,867	+0.08(+0.29%)
Feb 12, 2021	26.86	27.05	26.69	26.84	668,184	-0.10(-0.38%)
Feb 11, 2021	27.03	27.31	26.81	26.94	949,170	-0.03(-0.13%)
Feb 10, 2021	26.55	27.04	26.48	26.98	1,189,225	+0.66(+2.49%)
Feb 09, 2021	26.45	26.53	26.24	26.32	917,265	-0.08(-0.29%)
Feb 08, 2021	26.79	26.82	26.38	26.40	940,937	-0.35(-1.30%)
Feb 05, 2021	26.96	26.96	26.58	26.75	1,156,219	+0.04(+0.16%)
Feb 04, 2021	26.29	26.73	26.14	26.70	1,348,055	+0.48(+1.85%)
Feb 03, 2021	26.42	26.51	26.01	26.22	1,088,930	-0.37(-1.38%)
Feb 02, 2021	26.43	26.83	26.22	26.58	1,206,457	+0.37(+1.40%)
Feb 01, 2021	26.03	26.45	25.89	26.22	1,158,124	+0.25(+0.95%)
Jan 29, 2021	26.25	26.51	25.72	25.97	2,764,280	-0.37(-1.42%)
Jan 28, 2021	26.41	26.85	26.25	26.35	1,172,623	+0.20(+0.78%)
Jan 27, 2021	26.63	27.01	26.12	26.14	1,985,004	-0.72(-2.69%)
Jan 26, 2021	27.20	27.29	26.62	26.86	1,276,294	-0.21(-0.79%)
Jan 25, 2021	26.53	27.21	26.34	27.08	1,524,307	+0.39(+1.47%)
Jan 22, 2021	26.43	26.69	26.13	26.69	1,282,429	+0.05(+0.19%)
Jan 21, 2021	26.61	26.86	26.52	26.64	1,240,836	-0.05(-0.19%)
Jan 20, 2021	26.43	26.76	26.31	26.69	1,724,050	+0.23(+0.87%)
Jan 19, 2021	26.78	26.82	26.39	26.46	849,789	-0.18(-0.67%)
Jan 15, 2021	26.05	26.75	25.79	26.64	1,963,658	+0.49(+1.89%)
Jan 14, 2021	26.41	26.59	26.12	26.14	1,233,212	-0.37(-1.38%)
Jan 13, 2021	26.20	26.63	26.03	26.51	2,110,273	-0.01(-0.03%)
Jan 12, 2021	26.89	27.01	26.42	26.52	2,047,879	-0.40(-1.49%)
Jan 11, 2021	27.07	27.26	26.52	26.92	1,427,929	-0.37(-1.37%)
Jan 08, 2021	27.11	27.44	26.93	27.29	2,585,659	+0.23(+0.86%)
Jan 07, 2021	27.64	27.77	26.93	27.06	2,096,102	-0.61(-2.19%)
Jan 06, 2021	27.18	27.81	27.18	27.66	1,408,319	+0.81(+3.00%)
Jan 05, 2021	26.80	27.00	26.51	26.86	1,980,138	+0.02(+0.06%)
Jan 04, 2021	26.89	26.96	26.36	26.84	2,595,136	+0.07(+0.25%)
Dec 31, 2020		26.77	26.77	26.77	749,304	+0.26(+0.98%)
Dec 30, 2020	26.14	26.58	26.14	26.51	749,304	+0.45(+1.71%)
Dec 29, 2020	26.48	26.60	26.01	26.07	775,965	-0.31(-1.18%)
Dec 28, 2020	26.29	26.58	26.18	26.38	946,686	+0.20(+0.77%)
Dec 24, 2020	26.08	26.23	25.71	26.18	430,554	+0.18(+0.71%)
Dec 23, 2020	25.94	26.38	25.92	25.99	1,628,407	+0.20(+0.78%)
Dec 22, 2020	25.51	25.90	25.48	25.79	1,224,640	+0.17(+0.66%)
Dec 21, 2020	25.84	26.05	25.37	25.62	1,289,528	-0.55(-2.09%)
Dec 18, 2020	26.58	26.78	26.02	26.17	3,502,862	-0.32(-1.21%)
Dec 17, 2020	26.98	27.12	26.49	26.49	1,210,055	-0.38(-1.41%)
Dec 16, 2020	27.42	27.42	26.80	26.86	1,219,599	-0.30(-1.11%)
Dec 15, 2020	27.14	27.47	26.92	27.17	1,157,238	+0.21(+0.78%)
Dec 14, 2020	27.35	27.54	26.90	26.96	1,048,588	-0.07(-0.25%)
Dec 11, 2020	27.10	27.35	26.94	27.02	995,581	-0.15(-0.56%)
Dec 10, 2020	27.60	27.60	27.10	27.18	720,925	-0.39(-1.43%)
Dec 09, 2020	27.44	27.61	27.11	27.57	1,220,874	+0.23(+0.83%)
Dec 08, 2020	27.35	27.65	27.28	27.34	984,026	-0.31(-1.12%)
Dec 07, 2020	27.53	27.97	27.40	27.65	1,133,735	+0.03(+0.09%)
Dec 04, 2020	27.60	27.83	27.33	27.63	988,322	+0.22(+0.80%)
Dec 03, 2020	27.69	27.72	27.28	27.41	995,543	-0.34(-1.21%)
Dec 02, 2020	27.34	27.78	26.71	27.75	1,333,484	+0.27(+0.98%)