Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.29	26.49	25.64	25.97	7,040,430	-0.47(-1.79%)
May 28, 2020	26.50	26.66	26.12	26.45	2,207,352	+0.39(+1.50%)
May 27, 2020	26.88	27.32	25.94	26.06	2,164,126	-0.34(-1.29%)
May 26, 2020	26.52	26.89	26.32	26.40	2,150,544	+0.85(+3.34%)
May 22, 2020	25.41	25.59	25.30	25.54	1,796,915	+0.10(+0.39%)
May 21, 2020	25.81	26.08	25.35	25.44	1,975,490	-0.36(-1.41%)
May 20, 2020	25.29	26.06	25.29	25.81	1,787,184	+0.80(+3.22%)
May 19, 2020	25.43	25.66	25.00	25.00	1,303,530	-0.53(-2.08%)
May 18, 2020	24.55	25.73	24.47	25.53	1,228,911	+1.87(+7.92%)
May 15, 2020	24.16	24.27	23.39	23.66	1,731,198	-0.67(-2.76%)
May 14, 2020	23.61	24.39	23.19	24.33	1,661,141	+0.40(+1.66%)
May 13, 2020	24.73	24.92	23.58	23.93	2,395,992	-0.90(-3.61%)
May 12, 2020	25.28	25.45	24.80	24.83	1,563,357	-0.49(-1.93%)
May 11, 2020	25.43	25.75	24.84	25.32	2,544,175	-0.43(-1.67%)
May 08, 2020	25.05	26.11	24.99	25.75	2,678,129	+1.46(+6.01%)
May 07, 2020	24.51	25.47	24.01	24.29	2,352,018	+0.03(+0.14%)
May 06, 2020	25.23	25.39	24.14	24.26	1,820,221	-0.89(-3.53%)
May 05, 2020	25.49	25.78	25.05	25.14	1,291,802	-0.12(-0.46%)
May 04, 2020	24.92	25.35	24.61	25.26	1,004,114	+0.12(+0.49%)
May 01, 2020	25.71	25.95	25.00	25.14	1,053,767	-1.00(-3.84%)
Apr 30, 2020	26.81	26.89	25.98	26.14	1,934,594	-0.82(-3.05%)
Apr 29, 2020	27.52	27.64	26.80	26.96	1,570,281	+0.07(+0.25%)
Apr 28, 2020	27.33	27.86	26.78	26.89	1,397,648	+0.19(+0.71%)
Apr 27, 2020	26.15	26.92	26.15	26.70	1,424,200	+0.77(+2.97%)
Apr 24, 2020	25.68	26.11	25.24	25.93	1,725,289	+0.47(+1.86%)
Apr 23, 2020	25.46	25.81	25.14	25.46	1,224,500	+0.01(+0.03%)
Apr 22, 2020	24.85	25.69	24.64	25.45	1,223,451	+1.02(+4.17%)
Apr 21, 2020	24.52	24.92	24.29	24.43	2,145,251	-0.66(-2.61%)
Apr 20, 2020	26.09	26.20	25.01	25.09	1,614,584	-1.21(-4.60%)
Apr 17, 2020	25.95	26.73	25.77	26.30	1,568,291	+0.81(+3.19%)
Apr 16, 2020	25.99	26.35	25.43	25.48	2,712,085	-0.35(-1.35%)
Apr 15, 2020	26.33	26.77	25.71	25.83	2,054,978	-1.48(-5.41%)
Apr 14, 2020	27.02	27.56	27.02	27.31	1,768,852	+0.80(+3.00%)
Apr 13, 2020	26.80	26.95	25.83	26.51	2,037,034	-0.46(-1.69%)
Apr 09, 2020	26.56	28.01	26.43	26.97	1,838,274	+1.02(+3.93%)
Apr 08, 2020	24.40	26.24	24.30	25.95	2,139,287	+1.57(+6.42%)
Apr 07, 2020	24.66	25.17	24.11	24.38	2,194,161	+0.68(+2.87%)
Apr 06, 2020	22.71	23.86	22.55	23.70	2,138,430	+1.95(+8.95%)
Apr 03, 2020	23.60	23.77	21.58	21.76	3,643,026	-2.08(-8.72%)
Apr 02, 2020	23.43	24.49	22.98	23.84	3,786,601	+0.03(+0.14%)
Apr 01, 2020	24.17	24.68	23.32	23.80	2,265,497	-1.35(-5.37%)
Mar 31, 2020	25.92	26.00	24.96	25.15	3,236,597	-0.96(-3.67%)
Mar 30, 2020	26.24	26.56	25.12	26.11	3,032,454	-0.09(-0.34%)
Mar 27, 2020	24.60	27.12	24.60	26.20	2,905,967	+0.52(+2.04%)
Mar 26, 2020	25.31	25.72	23.76	25.68	2,798,088	+1.89(+7.95%)
Mar 25, 2020	22.10	24.74	21.54	23.79	3,822,131	+1.66(+7.51%)
Mar 24, 2020	20.37	22.28	20.05	22.12	2,925,612	+2.75(+14.20%)
Mar 23, 2020	20.22	20.63	18.83	19.37	2,856,496	-1.67(-7.93%)
Mar 20, 2020	22.42	22.98	20.71	21.04	3,957,129	-1.17(-5.27%)
Mar 19, 2020	22.40	23.21	21.85	22.21	1,628,207	-0.49(-2.16%)
Mar 18, 2020	23.63	24.75	22.10	22.71	3,449,550	-2.20(-8.84%)
Mar 17, 2020	25.46	25.82	24.01	24.91	3,799,406	-0.16(-0.62%)
Mar 16, 2020	25.51	26.76	24.24	25.06	2,729,137	-2.09(-7.69%)
Mar 13, 2020	27.66	28.23	25.46	27.15	2,904,501	+0.87(+3.30%)
Mar 12, 2020	26.18	26.91	24.90	26.28	3,223,403	-1.57(-5.64%)
Mar 11, 2020	28.08	28.35	27.17	27.85	5,129,573	-1.04(-3.60%)
Mar 10, 2020	28.31	28.93	27.07	28.89	3,370,055	+1.30(+4.72%)
Mar 09, 2020	28.95	29.45	27.31	27.59	3,829,167	-3.31(-10.70%)
Mar 06, 2020	30.81	31.01	30.03	30.90	3,714,863	-0.97(-3.06%)
Mar 05, 2020	32.41	32.41	31.41	31.87	2,744,453	-0.90(-2.75%)
Mar 04, 2020	32.06	32.94	31.90	32.77	3,036,691	+1.13(+3.57%)
Mar 03, 2020	32.36	33.00	31.61	31.64	4,564,670	-0.67(-2.08%)