Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	34.69	34.81	33.52	33.61	1,909,199	-0.88(-2.57%)
Sep 29, 2022	35.64	35.88	34.13	34.49	1,925,955	-1.30(-3.63%)
Sep 28, 2022	35.61	36.10	35.31	35.79	1,371,757	+0.63(+1.78%)
Sep 27, 2022	36.20	36.26	35.04	35.16	1,230,183	-0.75(-2.08%)
Sep 26, 2022	36.65	36.74	35.56	35.91	1,101,184	-0.88(-2.40%)
Sep 23, 2022	37.00	37.18	36.39	36.80	1,221,635	-0.65(-1.72%)
Sep 22, 2022	37.39	37.61	37.06	37.44	871,508	-0.03(-0.07%)
Sep 21, 2022	38.15	38.40	37.47	37.47	827,446	-0.34(-0.90%)
Sep 20, 2022	37.99	38.05	37.39	37.81	986,737	-0.44(-1.16%)
Sep 19, 2022	37.54	38.27	37.37	38.25	1,160,058	+0.54(+1.44%)
Sep 16, 2022	37.67	37.82	37.39	37.71	2,456,192	+0.01(+0.02%)
Sep 15, 2022	38.30	38.30	37.68	37.70	1,340,747	-0.80(-2.08%)
Sep 14, 2022	37.99	38.58	37.96	38.50	1,124,395	+0.56(+1.48%)
Sep 13, 2022	38.42	38.60	37.72	37.94	871,067	-0.84(-2.16%)
Sep 12, 2022	38.57	38.97	38.48	38.78	921,093	+0.20(+0.53%)
Sep 09, 2022	38.48	38.91	38.23	38.58	1,175,996	+0.33(+0.87%)
Sep 08, 2022	38.17	38.35	37.99	38.24	1,232,743	-0.04(-0.10%)
Sep 07, 2022	37.52	38.34	37.52	38.28	1,149,286	+1.01(+2.72%)
Sep 06, 2022	37.56	37.82	37.18	37.27	1,001,910	-0.21(-0.57%)
Sep 02, 2022	37.84	38.30	37.42	37.48	772,050	-0.32(-0.85%)
Sep 01, 2022	37.45	37.87	37.11	37.80	747,727	+0.43(+1.16%)
Aug 31, 2022	37.61	37.86	37.31	37.37	1,040,046	-0.20(-0.54%)
Aug 30, 2022	38.25	38.25	37.45	37.57	936,922	-0.75(-1.95%)
Aug 29, 2022	38.10	38.62	37.86	38.32	627,144	+0.06(+0.17%)
Aug 26, 2022	38.83	38.88	38.22	38.25	814,984	-0.56(-1.45%)
Aug 25, 2022	38.71	38.81	38.31	38.81	1,152,839	+0.25(+0.65%)
Aug 24, 2022	38.65	38.70	38.20	38.57	1,340,166	-0.12(-0.31%)
Aug 23, 2022	39.05	39.05	38.57	38.69	672,110	-0.21(-0.55%)
Aug 22, 2022	39.23	39.33	38.81	38.90	1,005,091	-0.53(-1.36%)
Aug 19, 2022	39.39	39.52	39.30	39.43	830,595	+0.06(+0.14%)
Aug 18, 2022	39.28	39.55	39.16	39.38	851,194	+0.25(+0.64%)
Aug 17, 2022	39.17	39.24	38.97	39.13	939,150	-0.15(-0.38%)
Aug 16, 2022	39.00	39.37	39.00	39.28	1,129,600	-0.05(-0.12%)
Aug 15, 2022	38.71	39.38	38.49	39.32	1,194,090	+0.65(+1.67%)
Aug 12, 2022	38.22	38.69	38.02	38.68	1,033,685	+0.79(+2.09%)
Aug 11, 2022	37.87	38.22	37.62	37.88	1,387,761	+0.02(+0.05%)
Aug 10, 2022	37.88	38.05	37.51	37.87	1,702,558	+0.06(+0.15%)
Aug 09, 2022	37.47	37.84	37.33	37.81	1,308,056	+0.51(+1.36%)
Aug 08, 2022	37.28	37.64	37.08	37.30	931,802	+0.20(+0.55%)
Aug 05, 2022	37.07	37.21	36.63	37.10	1,335,084	+0.11(+0.30%)
Aug 04, 2022	36.99	37.68	36.87	36.99	1,070,968	-0.50(-1.33%)
Aug 03, 2022	37.25	37.59	36.69	37.49	1,083,976	+0.17(+0.44%)
Aug 02, 2022	37.75	37.85	37.28	37.32	888,341	-0.46(-1.22%)
Aug 01, 2022	37.64	37.82	37.32	37.78	925,977	-0.08(-0.22%)
Jul 29, 2022	37.33	38.05	37.31	37.87	1,741,512	+0.50(+1.33%)
Jul 28, 2022	36.71	37.40	36.55	37.37	902,366	+0.98(+2.68%)
Jul 27, 2022	36.31	36.46	36.02	36.39	1,158,444	+0.06(+0.15%)
Jul 26, 2022	35.85	36.41	35.85	36.34	955,086	+0.44(+1.23%)
Jul 25, 2022	35.49	36.08	35.14	35.89	752,344	+0.35(+0.99%)
Jul 22, 2022	35.46	35.71	35.30	35.54	1,059,387	+0.24(+0.68%)
Jul 21, 2022	35.23	35.37	34.86	35.30	1,223,297	-0.01(-0.03%)
Jul 20, 2022	36.27	36.27	35.31	35.31	1,436,476	-1.01(-2.79%)
Jul 19, 2022	36.24	36.51	36.03	36.33	1,326,499	+0.30(+0.84%)
Jul 18, 2022	36.10	36.35	35.90	36.02	1,273,161	-0.16(-0.43%)
Jul 15, 2022	36.03	36.27	35.57	36.18	1,097,461	+0.33(+0.93%)
Jul 14, 2022	35.01	35.92	34.98	35.85	850,891	+0.31(+0.88%)
Jul 13, 2022	35.23	35.91	35.23	35.53	1,151,406	-0.05(-0.13%)
Jul 12, 2022	35.46	36.17	35.35	35.58	888,571	+0.06(+0.16%)
Jul 11, 2022	35.02	35.59	35.02	35.52	1,075,427	+0.50(+1.42%)
Jul 08, 2022	35.05	35.24	34.69	35.03	1,137,163	-0.07(-0.21%)
Jul 07, 2022	35.50	35.65	35.10	35.10	1,932,107	-0.30(-0.85%)
Jul 06, 2022	35.28	35.83	34.77	35.40	1,415,063	+0.07(+0.21%)
Jul 05, 2022	36.34	36.34	34.54	35.33	1,720,849	-1.19(-3.25%)