Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	31.17	31.30	30.64	30.65	2,015,567	-0.70(-2.22%)
Nov 29, 2021	31.04	31.56	30.83	31.35	1,177,444	+0.48(+1.56%)
Nov 26, 2021	31.28	31.38	30.79	30.87	608,898	-0.75(-2.37%)
Nov 24, 2021	31.63	31.74	31.54	31.62	664,585	-0.04(-0.14%)
Nov 23, 2021	31.66	31.79	31.49	31.66	631,420	+0.02(+0.06%)
Nov 22, 2021	31.40	31.75	31.25	31.65	731,525	+0.29(+0.91%)
Nov 19, 2021	30.94	31.47	30.85	31.36	1,110,346	+0.42(+1.36%)
Nov 18, 2021	31.09	30.95	30.69	30.94	751,877	-0.18(-0.57%)
Nov 17, 2021	30.91	31.19	30.87	31.12	766,303	+0.03(+0.09%)
Nov 16, 2021	31.53	31.58	31.05	31.09	977,617	-0.12(-0.40%)
Nov 15, 2021	30.96	31.23	30.71	31.22	744,603	+0.46(+1.48%)
Nov 12, 2021	30.67	30.84	30.57	30.76	878,487	+0.05(+0.17%)
Nov 11, 2021	30.65	30.78	30.50	30.71	790,793	+0.06(+0.20%)
Nov 10, 2021	30.48			30.65	450,195	+0.18(+0.59%)
Nov 09, 2021	30.42	30.55	30.30	30.47	829,264	+0.10(+0.32%)
Nov 08, 2021	30.97	30.97	30.18	30.37	911,956	-0.54(-1.73%)
Nov 05, 2021	30.77	31.23	30.68	30.90	829,836	+0.39(+1.29%)
Nov 04, 2021	30.73	30.90	30.35	30.51	1,027,389	-0.38(-1.24%)
Nov 03, 2021	30.79	31.11	30.74	30.90	847,834	+0.10(+0.32%)
Nov 02, 2021	30.99	30.99	30.69	30.80	851,942	-0.17(-0.55%)
Nov 01, 2021	30.58	31.06	30.46	30.97	1,264,297	+0.54(+1.76%)
Oct 29, 2021	30.41	30.78	30.30	30.43	1,726,071	+0.00(+0.00%)
Oct 28, 2021	30.32	30.54	30.26	30.43	643,483	+0.02(+0.06%)
Oct 27, 2021	30.65	30.70	30.39	30.41	878,621	-0.19(-0.61%)
Oct 26, 2021	30.67			30.60	766,789	+0.01(+0.03%)
Oct 25, 2021	30.59	30.69	30.28	30.59	719,653	+0.03(+0.09%)
Oct 22, 2021	30.27	30.61	30.14	30.57	779,902	+0.38(+1.24%)
Oct 21, 2021	30.23	30.37	30.11	30.19	861,614	-0.21(-0.68%)
Oct 20, 2021	30.06	30.54	29.98	30.40	548,157	+0.38(+1.28%)
Oct 19, 2021	29.94	30.20	29.90	30.01	680,089	+0.19(+0.63%)
Oct 18, 2021	29.94	29.97	29.64	29.82	1,148,746	-0.32(-1.07%)
Oct 15, 2021	30.23	30.60	30.06	30.15	1,962,339	+0.00(+0.00%)
Oct 14, 2021	29.61	30.15	29.56	30.15	1,142,722	+0.63(+2.15%)
Oct 13, 2021	29.16	29.64	29.02	29.51	1,157,565	+0.31(+1.07%)
Oct 12, 2021	29.30	29.46	29.05	29.20	904,673	-0.06(-0.21%)
Oct 11, 2021	29.48	29.66	29.16	29.26	1,126,463	-0.27(-0.91%)
Oct 08, 2021	29.66	29.69	29.49	29.53	587,609	-0.11(-0.36%)
Oct 07, 2021	29.72	29.97	29.54	29.64	1,013,217	-0.08(-0.27%)
Oct 06, 2021	29.31	29.72	28.93	29.72	1,132,387	+0.25(+0.84%)
Oct 05, 2021	29.73	29.89	29.35	29.47	1,143,326	-0.21(-0.71%)
Oct 04, 2021	29.12	29.83	29.12	29.68	1,172,652	+0.56(+1.94%)
Oct 01, 2021	29.20	29.40	28.94	29.12	1,277,425	+0.04(+0.12%)
Sep 30, 2021	29.82	29.82	29.06	29.08	1,947,197	-0.50(-1.70%)
Sep 29, 2021	29.06	29.74	28.99	29.58	1,586,916	+0.52(+1.79%)
Sep 28, 2021	29.44	29.61	29.02	29.06	1,048,832	-0.41(-1.41%)
Sep 27, 2021	29.82	30.06	29.42	29.48	978,507	-0.23(-0.77%)
Sep 24, 2021	29.73	30.00	29.69	29.71	1,131,826	-0.04(-0.12%)
Sep 23, 2021	29.61	30.00	29.55	29.74	2,009,729	+0.14(+0.48%)
Sep 22, 2021	29.53	29.84	29.30	29.60	1,758,699	+0.27(+0.93%)
Sep 21, 2021	29.74	30.01	29.29	29.33	1,015,453	-0.28(-0.95%)
Sep 20, 2021	29.44	29.87	29.31	29.61	1,206,248	-0.16(-0.53%)
Sep 17, 2021	30.06	30.20	29.70	29.77	3,364,249	-0.31(-1.03%)
Sep 16, 2021	30.54	30.63	30.02	30.08	1,478,900	-0.56(-1.81%)
Sep 15, 2021	30.49	30.88	30.45	30.63	1,583,904	+0.04(+0.14%)
Sep 14, 2021	31.09	31.16	30.47	30.59	1,249,122	-0.42(-1.37%)
Sep 13, 2021	31.10	31.22	30.83	31.01	862,810	+0.05(+0.17%)
Sep 10, 2021	31.38	31.39	30.95	30.96	860,545	-0.36(-1.15%)
Sep 09, 2021	31.46	31.58	31.32	31.32	802,761	-0.19(-0.59%)
Sep 08, 2021	31.07	31.64	30.91	31.51	829,761	+0.42(+1.36%)
Sep 07, 2021	31.37	31.49	31.02	31.08	973,782	-0.39(-1.23%)
Sep 03, 2021	31.74	31.74	31.44	31.47	945,378	-0.26(-0.81%)
Sep 02, 2021	31.52	31.81	31.51	31.73	891,189	+0.20(+0.64%)