Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	35.50	35.78	35.17	35.34	1,172,718	-0.18(-0.50%)
Apr 27, 2023	34.88	35.53	34.88	35.52	1,054,251	+0.60(+1.73%)
Apr 26, 2023	35.46	35.61	34.77	34.92	1,127,542	-0.79(-2.21%)
Apr 25, 2023	35.66	35.82	35.57	35.71	865,927	+0.00(+0.00%)
Apr 24, 2023	35.41	35.73	35.16	35.71	1,227,739	+0.29(+0.82%)
Apr 21, 2023	35.43	35.53	35.11	35.42	1,022,943	+0.21(+0.59%)
Apr 20, 2023	35.25	35.45	35.01	35.21	987,020	-0.19(-0.53%)
Apr 19, 2023	35.16	35.56	35.14	35.40	1,119,930	+0.34(+0.97%)
Apr 18, 2023	35.66	35.74	34.96	35.06	1,435,283	-0.58(-1.64%)
Apr 17, 2023	35.91	36.02	35.42	35.65	1,202,892	-0.08(-0.21%)
Apr 14, 2023	35.66	35.81	35.44	35.72	1,094,768	-0.19(-0.52%)
Apr 13, 2023	36.08	36.11	35.42	35.91	1,606,632	-0.43(-1.19%)
Apr 12, 2023	36.34	36.67	36.22	36.34	1,280,100	+0.07(+0.18%)
Apr 11, 2023	36.36	36.41	36.19	36.28	1,136,279	-0.11(-0.31%)
Apr 10, 2023	36.16	36.40	35.80	36.39	1,154,986	+0.15(+0.42%)
Apr 06, 2023	36.46	36.58	36.02	36.24	1,352,520	-0.05(-0.15%)
Apr 05, 2023	35.12	36.41	35.02	36.29	1,518,545	+1.32(+3.78%)
Apr 04, 2023	34.61	35.07	34.58	34.97	1,377,181	+0.29(+0.83%)
Apr 03, 2023	34.98	35.08	34.65	34.68	1,489,691	-0.40(-1.14%)
Mar 31, 2023	34.84	35.09	34.74	35.08	1,169,145	+0.40(+1.16%)
Mar 30, 2023	34.61	34.88	34.49	34.68	1,273,263	+0.22(+0.65%)
Mar 29, 2023	33.89	34.51	33.86	34.46	1,366,112	+0.74(+2.18%)
Mar 28, 2023	33.39	33.98	33.31	33.72	1,256,228	+0.36(+1.09%)
Mar 27, 2023	33.39	33.68	33.24	33.36	1,023,115	+0.13(+0.39%)
Mar 24, 2023	32.04	33.23	32.01	33.23	899,797	+1.13(+3.51%)
Mar 23, 2023	32.67	32.80	32.00	32.10	1,492,234	-0.63(-1.94%)
Mar 22, 2023	33.43	33.59	32.72	32.73	1,555,688	-0.83(-2.47%)
Mar 21, 2023	34.14	34.22	33.01	33.56	1,797,637	-0.47(-1.37%)
Mar 20, 2023	33.35	34.09	33.35	34.03	1,615,851	+0.79(+2.38%)
Mar 17, 2023	33.50	33.66	33.05	33.24	2,895,505	-0.41(-1.22%)
Mar 16, 2023	33.13	33.70	32.92	33.65	1,206,751	+0.39(+1.18%)
Mar 15, 2023	32.84	33.46	32.57	33.25	1,227,823	+0.34(+1.05%)
Mar 14, 2023	32.63	33.10	32.48	32.91	1,360,266	+0.65(+2.02%)
Mar 13, 2023	32.00	32.98	31.89	32.26	1,503,925	+0.21(+0.67%)
Mar 10, 2023	32.78	32.86	31.89	32.04	760,811	-0.62(-1.91%)
Mar 09, 2023	33.25	33.47	32.65	32.67	877,633	-0.57(-1.71%)
Mar 08, 2023	32.91	33.30	32.71	33.24	847,227	+0.35(+1.08%)
Mar 07, 2023	33.43	33.60	32.76	32.88	881,848	-0.50(-1.51%)
Mar 06, 2023	33.45	33.61	33.23	33.39	1,048,982	+0.04(+0.11%)
Mar 03, 2023	33.29	33.41	32.73	33.35	1,312,049	+0.18(+0.53%)
Mar 02, 2023	32.66	33.20	32.49	33.17	1,098,320	+0.44(+1.34%)
Mar 01, 2023	33.02	33.09	32.41	32.73	2,296,236	-0.54(-1.62%)
Feb 28, 2023	33.61	34.04	33.07	33.27	3,264,395	-0.79(-2.32%)
Feb 27, 2023	34.73	34.99	33.94	34.07	1,020,947	-0.43(-1.24%)
Feb 24, 2023	34.58	34.58	33.96	34.49	2,143,398	-0.22(-0.64%)
Feb 23, 2023	35.15	35.37	34.47	34.72	3,010,926	-0.39(-1.11%)
Feb 22, 2023	35.43	35.49	34.95	35.11	989,473	-0.06(-0.16%)
Feb 21, 2023	35.42	35.61	35.08	35.16	839,642	-0.61(-1.72%)
Feb 17, 2023	35.49	35.93	35.29	35.78	1,002,858	+0.36(+1.03%)
Feb 16, 2023	35.35	35.54	35.02	35.42	1,571,651	-0.31(-0.86%)
Feb 15, 2023	35.55	35.84	35.33	35.72	1,164,518	-0.01(-0.03%)
Feb 14, 2023	36.10	36.15	35.61	35.73	678,882	-0.43(-1.18%)
Feb 13, 2023	35.83	36.22	35.83	36.16	592,955	+0.32(+0.88%)
Feb 10, 2023	35.31	35.92	35.29	35.84	745,636	+0.56(+1.58%)
Feb 09, 2023	35.79	35.96	35.18	35.29	1,122,283	-0.46(-1.28%)
Feb 08, 2023	36.24	36.29	35.62	35.74	773,348	-0.70(-1.92%)
Feb 07, 2023	36.11	36.53	35.84	36.44	914,186	+0.15(+0.41%)
Feb 06, 2023	36.04	36.37	35.88	36.29	825,279	+0.15(+0.41%)
Feb 03, 2023	36.90	36.90	35.81	36.14	1,115,651	-0.96(-2.59%)
Feb 02, 2023	37.18	37.49	36.82	37.10	1,367,481	+0.00(+0.00%)