Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.26	33.78	33.09	33.76	1,735,017	+0.44(+1.32%)
Apr 29, 2019	33.64	33.68	33.24	33.32	1,137,495	-0.36(-1.07%)
Apr 26, 2019	33.88	34.03	33.68	33.68	2,402,252	-0.03(-0.09%)
Apr 25, 2019	33.34	33.82	33.34	33.71	1,555,219	+0.21(+0.62%)
Apr 24, 2019	33.29	33.71	33.18	33.50	1,962,394	+0.39(+1.18%)
Apr 23, 2019	33.10	33.30	32.97	33.11	2,327,355	+0.12(+0.36%)
Apr 22, 2019	32.99	33.09	32.61	32.99	2,362,335	-0.04(-0.12%)
Apr 18, 2019	33.19	33.30	33.00	33.03	1,687,621	-0.03(-0.10%)
Apr 17, 2019	33.19	33.25	32.99	33.07	1,312,409	-0.10(-0.29%)
Apr 16, 2019	33.62	33.82	32.99	33.16	1,368,725	-0.49(-1.45%)
Apr 15, 2019	33.75	33.82	33.53	33.65	1,394,378	+0.03(+0.09%)
Apr 12, 2019	33.44	33.65	33.25	33.62	1,363,918	+0.10(+0.29%)
Apr 11, 2019	33.40	33.58	33.33	33.52	1,599,712	+0.10(+0.31%)
Apr 10, 2019	33.70	33.96	33.40	33.42	1,772,924	-0.13(-0.38%)
Apr 09, 2019	33.61	33.62	33.38	33.54	1,810,898	-0.03(-0.08%)
Apr 08, 2019	33.42	33.84	33.40	33.57	2,712,093	-0.47(-1.39%)
Apr 05, 2019	33.61	34.13	33.57	34.05	1,966,773	+0.44(+1.32%)
Apr 04, 2019	33.87	33.91	33.31	33.60	1,335,189	-0.13(-0.40%)
Apr 03, 2019	33.72	33.88	33.51	33.74	1,595,906	-0.03(-0.09%)
Apr 02, 2019	33.98	33.98	33.63	33.77	1,470,359	-0.17(-0.49%)
Apr 01, 2019	34.15	34.19	33.71	33.94	1,650,390	-0.15(-0.44%)
Mar 29, 2019	33.93	34.10	33.78	34.09	1,545,005	+0.22(+0.65%)
Mar 28, 2019	34.37	34.45	33.75	33.86	1,665,082	-0.46(-1.34%)
Mar 27, 2019	34.51	34.51	34.16	34.32	1,430,508	-0.19(-0.55%)
Mar 26, 2019	34.35	34.59	34.24	34.51	1,007,952	+0.23(+0.67%)
Mar 25, 2019	34.10	34.34	33.90	34.28	1,251,177	+0.21(+0.60%)
Mar 22, 2019	34.00	34.26	33.90	34.08	1,580,932	+0.23(+0.68%)
Mar 21, 2019	33.45	34.00	33.37	33.85	1,752,218	+0.44(+1.33%)
Mar 20, 2019	33.28	33.70	33.18	33.41	2,163,912	+0.24(+0.71%)
Mar 19, 2019	33.82	33.87	33.05	33.17	3,232,599	-0.70(-2.08%)
Mar 18, 2019	34.04	34.18	33.71	33.87	1,622,085	-0.21(-0.60%)
Mar 15, 2019	33.90	34.12	33.75	34.08	3,728,987	+0.22(+0.65%)
Mar 14, 2019	33.87	34.04	33.71	33.86	1,451,202	+0.03(+0.09%)
Mar 13, 2019	33.96	34.03	33.77	33.82	1,810,516	-0.09(-0.28%)
Mar 12, 2019	33.86	34.01	33.73	33.92	2,042,132	+0.13(+0.40%)
Mar 11, 2019	33.56	33.80	33.43	33.79	1,347,519	+0.29(+0.87%)
Mar 08, 2019	33.37	33.61	33.16	33.49	2,050,392	+0.21(+0.62%)
Mar 07, 2019	33.28	33.48	33.15	33.29	3,018,548	+0.12(+0.36%)
Mar 06, 2019	33.33	33.41	33.10	33.17	2,127,673	-0.07(-0.21%)
Mar 05, 2019	33.47	33.50	33.15	33.24	1,766,414	-0.23(-0.68%)
Mar 04, 2019	33.63	33.69	33.18	33.47	1,510,510	-0.07(-0.21%)
Mar 01, 2019	33.71	33.79	33.26	33.54	1,754,624	-0.07(-0.21%)
Feb 28, 2019	33.43	33.68	33.14	33.61	2,783,580	+0.17(+0.52%)
Feb 27, 2019	33.04	33.45	32.99	33.44	1,928,826	+0.30(+0.91%)
Feb 26, 2019	33.45	33.45	33.00	33.14	2,082,574	-0.25(-0.76%)
Feb 25, 2019	33.74	33.74	33.18	33.39	2,583,178	-0.43(-1.29%)
Feb 22, 2019	33.63	33.89	33.31	33.82	2,040,525	+0.15(+0.45%)
Feb 21, 2019	33.07	33.74	32.77	33.67	2,271,069	+0.52(+1.57%)
Feb 20, 2019	33.06	33.25	32.86	33.15	2,011,875	+0.01(+0.02%)
Feb 19, 2019	33.06	33.26	33.02	33.14	2,016,912	+0.04(+0.12%)
Feb 15, 2019	32.96	33.26	32.96	33.11	2,262,541	+0.19(+0.58%)
Feb 14, 2019	32.96	33.09	32.77	32.92	2,279,774	-0.02(-0.07%)
Feb 13, 2019	32.69	32.96	32.69	32.94	2,191,405	+0.16(+0.48%)
Feb 12, 2019	32.82	32.97	32.63	32.78	1,433,094	+0.02(+0.07%)
Feb 11, 2019	32.74	32.86	32.61	32.76	1,200,261	+0.14(+0.44%)
Feb 08, 2019	32.49	32.79	32.49	32.62	1,758,419	+0.03(+0.10%)
Feb 07, 2019	32.08	32.61	31.87	32.58	1,761,016	+0.56(+1.75%)
Feb 06, 2019	32.04	32.21	31.90	32.02	1,572,142	-0.15(-0.47%)
Feb 05, 2019	32.20	32.27	32.04	32.17	1,430,832	-0.08(-0.25%)
Feb 04, 2019	32.06	32.26	31.75	32.25	1,290,401	+0.11(+0.34%)