Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.77	33.14	32.65	33.14	2,170,103	+0.42(+1.29%)
May 30, 2019	33.03	33.17	32.60	32.71	1,607,638	-0.34(-1.04%)
May 29, 2019	33.77	33.84	32.96	33.06	1,475,592	-0.70(-2.08%)
May 28, 2019	34.23	34.33	33.67	33.76	3,259,205	-0.47(-1.37%)
May 24, 2019	34.35	34.57	34.22	34.23	1,105,934	-0.06(-0.19%)
May 23, 2019	34.35	34.37	34.08	34.29	1,898,411	-0.09(-0.26%)
May 22, 2019	34.04	34.41	33.91	34.38	1,731,224	+0.28(+0.82%)
May 21, 2019	33.76	34.15	33.66	34.10	4,121,669	+0.35(+1.04%)
May 20, 2019	33.77	33.85	33.57	33.75	854,076	+0.06(+0.17%)
May 17, 2019	33.15	33.80	33.13	33.70	1,273,366	+0.45(+1.34%)
May 16, 2019	33.18	33.51	33.07	33.25	1,288,591	+0.06(+0.19%)
May 15, 2019	33.33	33.47	33.10	33.19	1,529,790	-0.12(-0.36%)
May 14, 2019	33.62	33.77	33.24	33.30	1,835,548	-0.33(-1.00%)
May 13, 2019	32.88	33.68	32.88	33.64	1,550,682	+0.53(+1.61%)
May 10, 2019	32.44	33.13	32.28	33.11	1,195,733	+0.69(+2.14%)
May 09, 2019	32.58	32.61	32.23	32.41	1,560,399	-0.13(-0.39%)
May 08, 2019	33.22	33.26	32.49	32.54	1,887,728	-0.82(-2.46%)
May 07, 2019	33.25	33.58	33.21	33.36	1,691,288	+0.10(+0.29%)
May 06, 2019	33.14	33.47	33.14	33.26	2,238,939	+0.09(+0.26%)
May 03, 2019	32.81	33.28	32.67	33.18	1,738,541	+0.34(+1.04%)
May 02, 2019	32.90	33.47	32.40	32.83	2,183,883	-0.40(-1.20%)
May 01, 2019	33.74	33.76	33.23	33.23	1,836,493	-0.53(-1.56%)
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%)