Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	28.41	28.58	27.53	27.54	3,766,035	-1.07(-3.74%)
Nov 27, 2020	29.47	29.47	28.55	28.61	675,969	-0.84(-2.86%)
Nov 25, 2020	29.50	29.81	29.33	29.46	1,729,085	-0.10(-0.35%)
Nov 24, 2020	29.34	29.97	29.21	29.56	1,321,976	+0.59(+2.03%)
Nov 23, 2020	28.71	29.18	28.66	28.97	1,170,151	+0.29(+1.01%)
Nov 20, 2020	28.27	28.84	28.27	28.68	1,649,234	+0.21(+0.75%)
Nov 19, 2020	28.39	28.69	28.06	28.47	1,729,180	+0.17(+0.60%)
Nov 18, 2020	29.27	29.37	28.27	28.30	1,661,638	-0.79(-2.72%)
Nov 17, 2020	29.18	29.52	29.02	29.09	1,039,505	-0.42(-1.41%)
Nov 16, 2020	29.08	29.52	28.84	29.51	1,475,141	+0.63(+2.18%)
Nov 13, 2020	28.44	29.10	28.14	28.88	1,364,522	+1.05(+3.76%)
Nov 12, 2020	28.59	28.79	27.57	27.83	1,090,305	-1.04(-3.59%)
Nov 11, 2020	29.00	29.24	28.64	28.87	1,136,298	-0.23(-0.79%)
Nov 10, 2020	27.95	29.17	27.95	29.10	1,458,330	+1.33(+4.78%)
Nov 09, 2020	28.32	29.51	27.71	27.77	1,475,170	+0.83(+3.09%)
Nov 06, 2020	27.13	27.39	26.80	26.94	877,890	-0.25(-0.91%)
Nov 05, 2020	27.38	27.93	26.80	27.19	1,278,668	-0.23(-0.84%)
Nov 04, 2020	27.44	27.97	27.00	27.41	982,051	-0.23(-0.83%)
Nov 03, 2020	27.43	27.79	27.32	27.64	949,542	+0.63(+2.33%)
Nov 02, 2020	26.46	27.02	26.26	27.02	1,187,255	+0.85(+3.25%)
Oct 30, 2020	26.22	26.57	26.05	26.16	1,734,847	-0.16(-0.61%)
Oct 29, 2020	26.25	26.56	25.82	26.33	1,242,898	-0.10(-0.39%)
Oct 28, 2020	27.21	27.54	26.33	26.43	1,513,890	-1.20(-4.34%)
Oct 27, 2020	27.97	28.03	27.59	27.63	1,514,321	-0.37(-1.31%)
Oct 26, 2020	28.08	28.08	27.65	27.99	840,274	-0.20(-0.72%)
Oct 23, 2020	27.86	28.26	27.72	28.20	1,096,510	+0.57(+2.06%)
Oct 22, 2020	26.84	27.64	26.64	27.63	1,089,075	+0.72(+2.69%)
Oct 21, 2020	27.12	27.58	26.89	26.90	1,724,623	-0.48(-1.77%)
Oct 20, 2020	27.19	27.94	26.79	27.39	1,549,447	+0.57(+2.12%)
Oct 19, 2020	26.91	27.10	26.78	26.82	1,145,332	-0.02(-0.06%)
Oct 16, 2020	26.68	26.92	26.47	26.84	857,780	+0.09(+0.35%)
Oct 15, 2020	26.34	26.86	26.11	26.74	759,888	+0.45(+1.71%)
Oct 14, 2020	26.41	26.89	26.29	26.29	881,139	-0.19(-0.71%)
Oct 13, 2020	27.02	27.07	26.13	26.48	1,135,540	-0.82(-3.02%)
Oct 12, 2020	27.16	27.47	27.07	27.30	1,155,431	+0.08(+0.28%)
Oct 09, 2020	27.65	27.72	27.21	27.23	966,326	-0.27(-0.98%)
Oct 08, 2020	27.06	27.53	26.96	27.50	1,012,791	+0.59(+2.18%)
Oct 07, 2020	27.20	27.30	26.71	26.91	1,196,524	-0.29(-1.05%)
Oct 06, 2020	27.07	27.71	26.79	27.20	1,909,737	+0.29(+1.09%)
Oct 05, 2020	26.18	27.03	26.07	26.90	1,977,691	+0.81(+3.12%)
Oct 02, 2020	25.03	26.15	24.99	26.09	1,085,392	+0.72(+2.85%)
Oct 01, 2020	25.16	25.64	25.12	25.36	1,357,012	+0.18(+0.70%)
Sep 30, 2020	25.13	25.30	24.92	25.19	1,601,032	+0.27(+1.08%)
Sep 29, 2020	25.00	25.42	24.92	24.92	1,076,978	+0.01(+0.03%)
Sep 28, 2020	24.85	24.94	24.60	24.91	1,352,758	+0.29(+1.19%)
Sep 25, 2020	24.22	24.67	24.17	24.62	946,087	+0.18(+0.76%)
Sep 24, 2020	24.37	24.61	24.00	24.43	1,339,912	+0.03(+0.10%)
Sep 23, 2020	24.42	24.95	24.36	24.41	2,649,814	+0.08(+0.35%)
Sep 22, 2020	24.10	24.66	24.07	24.32	1,268,393	+0.23(+0.94%)
Sep 21, 2020	23.79	24.42	23.73	24.10	1,914,332	-0.13(-0.55%)
Sep 18, 2020	24.83	24.94	24.16	24.23	3,246,415	-0.45(-1.80%)
Sep 17, 2020	24.77	24.77	24.23	24.68	1,770,725	-0.29(-1.18%)
Sep 16, 2020	24.73	25.20	24.63	24.97	1,706,457	+0.21(+0.85%)
Sep 15, 2020	25.47	25.62	24.67	24.76	2,150,011	-0.63(-2.48%)
Sep 14, 2020	25.47	25.73	25.33	25.39	1,445,127	+0.06(+0.23%)
Sep 11, 2020	25.65	25.65	25.14	25.33	1,507,833	-0.18(-0.69%)
Sep 10, 2020	26.11	26.11	25.47	25.51	1,201,854	-0.60(-2.28%)
Sep 09, 2020	26.12	26.42	25.73	26.10	1,597,500	+0.19(+0.75%)
Sep 08, 2020	26.45	26.55	25.53	25.91	1,705,368	-0.58(-2.19%)
Sep 04, 2020	26.90	26.92	26.12	26.49	923,345	-0.23(-0.85%)
Sep 03, 2020	27.32	27.44	26.46	26.72	906,795	-0.44(-1.61%)
Sep 02, 2020	26.39	27.34	26.27	27.15	781,426	+0.79(+2.99%)