Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	35.91	36.14	35.83	36.08	1,403,439	+0.17(+0.47%)
Dec 30, 2019	35.64	35.96	35.54	35.91	654,725	+0.19(+0.52%)
Dec 27, 2019	35.75	35.82	35.66	35.72	912,864	+0.02(+0.07%)
Dec 26, 2019	35.66	35.75	35.54	35.70	800,761	+0.09(+0.25%)
Dec 24, 2019	35.62	35.71	35.42	35.61	498,833	+0.05(+0.14%)
Dec 23, 2019	36.03	36.05	35.43	35.56	835,315	-0.52(-1.44%)
Dec 20, 2019	35.85	36.09	35.75	36.08	4,810,964	+0.24(+0.68%)
Dec 19, 2019	35.80	35.90	35.53	35.83	1,036,450	+0.03(+0.09%)
Dec 18, 2019	35.52	35.82	35.27	35.80	1,574,275	+0.37(+1.05%)
Dec 17, 2019	35.60	35.82	35.40	35.43	2,017,895	-0.15(-0.41%)
Dec 16, 2019	35.18	35.58	35.06	35.58	1,742,355	+0.44(+1.25%)
Dec 13, 2019	34.99	35.15	34.71	35.14	1,770,261	+0.14(+0.39%)
Dec 12, 2019	34.87	35.17	34.79	35.00	1,038,272	+0.04(+0.12%)
Dec 11, 2019	34.67	34.99	34.58	34.96	1,155,033	+0.30(+0.87%)
Dec 10, 2019	34.50	34.71	34.37	34.66	1,198,742	+0.15(+0.45%)
Dec 09, 2019	34.96	35.10	34.40	34.50	901,360	-0.39(-1.12%)
Dec 06, 2019	34.63	35.10	34.55	34.89	1,245,050	+0.20(+0.58%)
Dec 05, 2019	34.49	34.72	34.37	34.69	969,484	+0.13(+0.38%)
Dec 04, 2019	34.16	34.63	34.16	34.56	1,796,984	+0.40(+1.16%)
Dec 03, 2019	34.13	34.22	33.95	34.16	1,216,389	+0.12(+0.36%)
Dec 02, 2019	34.00	34.24	33.94	34.04	1,061,544	-0.08(-0.24%)
Nov 29, 2019	34.37	34.39	34.10	34.12	584,252	-0.11(-0.33%)
Nov 27, 2019	34.26	34.41	34.20	34.24	1,347,479	+0.07(+0.21%)
Nov 26, 2019	34.06	34.28	33.97	34.16	2,337,554	+0.09(+0.26%)
Nov 25, 2019	34.13	34.30	33.96	34.07	1,196,640	+0.01(+0.02%)
Nov 22, 2019	34.27	34.32	33.90	34.07	1,199,443	-0.19(-0.54%)
Nov 21, 2019	34.58	34.75	33.94	34.25	1,648,046	-0.36(-1.03%)
Nov 20, 2019	34.70	34.93	34.35	34.61	1,821,491	-0.07(-0.19%)
Nov 19, 2019	34.91	34.97	34.64	34.67	1,744,825	-0.26(-0.74%)
Nov 18, 2019	35.18	35.34	34.92	34.93	1,390,282	-0.25(-0.71%)
Nov 15, 2019	35.36	35.41	35.10	35.19	1,158,891	-0.15(-0.41%)
Nov 14, 2019	35.30	35.51	35.23	35.33	1,541,215	+0.06(+0.16%)
Nov 13, 2019	34.89	35.40	34.78	35.27	1,435,199	+0.46(+1.33%)
Nov 12, 2019	34.58	34.88	34.58	34.81	1,407,902	+0.19(+0.54%)
Nov 11, 2019	34.72	34.77	34.46	34.63	1,569,544	-0.12(-0.35%)
Nov 08, 2019	34.67	35.05	34.25	34.75	1,289,177	-0.10(-0.28%)
Nov 07, 2019	35.06	35.43	34.34	34.84	2,715,388	+0.15(+0.44%)
Nov 06, 2019	34.76	35.02	34.69	34.69	1,590,869	-0.03(-0.09%)
Nov 05, 2019	34.75	34.99	34.59	34.72	2,202,083	-0.12(-0.35%)
Nov 04, 2019	34.92	35.10	34.62	34.84	2,087,437	-0.07(-0.21%)
Nov 01, 2019	34.96	35.06	34.72	34.92	1,156,302	-0.02(-0.05%)
Oct 31, 2019	34.93	35.03	34.71	34.93	1,256,097	-0.03(-0.09%)
Oct 30, 2019	34.64	35.17	34.64	34.97	1,191,519	+0.19(+0.56%)
Oct 29, 2019	34.68	34.90	34.60	34.77	1,221,009	+0.10(+0.28%)
Oct 28, 2019	34.87	35.13	34.58	34.67	835,374	-0.25(-0.72%)
Oct 25, 2019	35.36	35.36	34.78	34.93	876,748	-0.41(-1.15%)
Oct 24, 2019	35.16	35.41	35.05	35.33	1,345,206	+0.18(+0.51%)
Oct 23, 2019	35.15	35.34	35.02	35.15	931,270	+0.06(+0.16%)
Oct 22, 2019	34.92	35.15	34.84	35.10	853,084	+0.25(+0.72%)
Oct 21, 2019	34.74	34.86	34.70	34.84	875,574	+0.13(+0.37%)
Oct 18, 2019	34.55	34.76	34.46	34.72	1,231,737	+0.14(+0.40%)
Oct 17, 2019	34.35	34.62	34.18	34.58	1,364,879	+0.25(+0.73%)
Oct 16, 2019	34.33	34.48	34.24	34.33	1,647,141	-0.12(-0.35%)
Oct 15, 2019	34.72	34.88	34.35	34.45	1,573,601	-0.24(-0.70%)
Oct 14, 2019	35.23	35.24	34.65	34.69	1,296,655	-0.49(-1.38%)
Oct 11, 2019	35.12	35.45	34.97	35.18	1,484,544	+0.10(+0.28%)
Oct 10, 2019	35.29	35.40	35.04	35.08	2,105,575	-0.26(-0.73%)
Oct 09, 2019	35.15	35.50	34.97	35.34	1,797,994	+0.31(+0.87%)
Oct 08, 2019	35.58	35.69	35.03	35.03	2,434,721	-0.65(-1.83%)
Oct 07, 2019	36.06	36.06	35.68	35.69	2,055,013	-0.42(-1.16%)
Oct 04, 2019	35.97	36.18	35.66	36.10	1,482,071	+0.20(+0.56%)
Oct 03, 2019	35.94	36.01	35.56	35.90	1,087,236	-0.01(-0.02%)
Oct 02, 2019	36.37	36.38	35.88	35.91	1,420,767	-0.48(-1.33%)