Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	32.96	33.44	32.81	33.22	1,371,024	+0.25(+0.77%)
May 30, 2023	32.94	33.11	32.84	32.96	752,253	+0.05(+0.14%)
May 26, 2023	32.83	32.99	32.56	32.92	709,786	+0.02(+0.06%)
May 25, 2023	33.56	33.56	32.81	32.90	1,790,030	-0.76(-2.27%)
May 24, 2023	33.76	33.96	33.56	33.66	776,991	-0.21(-0.61%)
May 23, 2023	34.04	34.37	33.86	33.87	1,087,795	-0.22(-0.64%)
May 22, 2023	34.11	34.32	33.86	34.08	850,303	+0.08(+0.22%)
May 19, 2023	34.60	34.69	33.98	34.01	1,437,241	-0.44(-1.28%)
May 18, 2023	34.10	34.47	33.93	34.45	1,692,986	+0.12(+0.36%)
May 17, 2023	34.52	34.61	34.21	34.33	1,299,966	-0.16(-0.46%)
May 16, 2023	35.08	35.14	34.43	34.49	598,863	-0.55(-1.56%)
May 15, 2023	35.67	35.70	34.90	35.03	699,253	-0.53(-1.48%)
May 12, 2023	35.55	35.79	35.41	35.56	814,783	+0.24(+0.67%)
May 11, 2023	35.72	35.76	35.06	35.33	889,215	-0.42(-1.19%)
May 10, 2023	35.66	35.82	35.33	35.75	902,717	+0.36(+1.01%)
May 09, 2023	35.28	35.52	35.17	35.39	748,998	+0.04(+0.11%)
May 08, 2023	35.49	35.61	35.17	35.35	870,551	-0.19(-0.53%)
May 05, 2023	35.19	35.59	35.09	35.54	1,093,650	+0.40(+1.12%)
May 04, 2023	34.60	35.30	34.06	35.15	1,388,498	+0.49(+1.41%)
May 03, 2023	34.86	35.11	34.60	34.66	1,117,374	-0.01(-0.03%)
May 02, 2023	35.17	35.27	34.33	34.67	1,162,661	-0.57(-1.63%)
May 01, 2023	35.22	35.72	35.22	35.24	923,345	-0.10(-0.29%)
Apr 28, 2023	35.50	35.78	35.17	35.34	1,172,718	-0.18(-0.50%)
Apr 27, 2023	34.88	35.53	34.88	35.52	1,054,251	+0.60(+1.73%)
Apr 26, 2023	35.46	35.61	34.77	34.92	1,127,542	-0.79(-2.21%)
Apr 25, 2023	35.66	35.82	35.57	35.71	865,927	+0.00(+0.00%)
Apr 24, 2023	35.41	35.73	35.16	35.71	1,227,739	+0.29(+0.82%)
Apr 21, 2023	35.43	35.53	35.11	35.42	1,022,943	+0.21(+0.59%)
Apr 20, 2023	35.25	35.45	35.01	35.21	987,020	-0.19(-0.53%)
Apr 19, 2023	35.16	35.56	35.14	35.40	1,119,930	+0.34(+0.97%)
Apr 18, 2023	35.66	35.74	34.96	35.06	1,435,283	-0.58(-1.64%)
Apr 17, 2023	35.91	36.02	35.42	35.65	1,202,892	-0.08(-0.21%)
Apr 14, 2023	35.66	35.81	35.44	35.72	1,094,768	-0.19(-0.52%)
Apr 13, 2023	36.08	36.11	35.42	35.91	1,606,632	-0.43(-1.19%)
Apr 12, 2023	36.34	36.67	36.22	36.34	1,280,100	+0.07(+0.18%)
Apr 11, 2023	36.36	36.41	36.19	36.28	1,136,279	-0.11(-0.31%)
Apr 10, 2023	36.16	36.40	35.80	36.39	1,154,986	+0.15(+0.42%)
Apr 06, 2023	36.46	36.58	36.02	36.24	1,352,520	-0.05(-0.15%)
Apr 05, 2023	35.12	36.41	35.02	36.29	1,518,545	+1.32(+3.78%)
Apr 04, 2023	34.61	35.07	34.58	34.97	1,377,181	+0.29(+0.83%)
Apr 03, 2023	34.98	35.08	34.65	34.68	1,489,691	-0.40(-1.14%)
Mar 31, 2023	34.84	35.09	34.74	35.08	1,169,145	+0.40(+1.16%)
Mar 30, 2023	34.61	34.88	34.49	34.68	1,273,263	+0.22(+0.65%)
Mar 29, 2023	33.89	34.51	33.86	34.46	1,366,112	+0.74(+2.18%)
Mar 28, 2023	33.39	33.98	33.31	33.72	1,256,228	+0.36(+1.09%)
Mar 27, 2023	33.39	33.68	33.24	33.36	1,023,115	+0.13(+0.39%)
Mar 24, 2023	32.04	33.23	32.01	33.23	899,797	+1.13(+3.51%)
Mar 23, 2023	32.67	32.80	32.00	32.10	1,492,234	-0.63(-1.94%)
Mar 22, 2023	33.43	33.59	32.72	32.73	1,555,688	-0.83(-2.47%)
Mar 21, 2023	34.14	34.22	33.01	33.56	1,797,637	-0.47(-1.37%)
Mar 20, 2023	33.35	34.09	33.35	34.03	1,615,851	+0.79(+2.38%)
Mar 17, 2023	33.50	33.66	33.05	33.24	2,895,505	-0.41(-1.22%)
Mar 16, 2023	33.13	33.70	32.92	33.65	1,206,751	+0.39(+1.18%)
Mar 15, 2023	32.84	33.46	32.57	33.25	1,227,823	+0.34(+1.05%)
Mar 14, 2023	32.63	33.10	32.48	32.91	1,360,266	+0.65(+2.02%)
Mar 13, 2023	32.00	32.98	31.89	32.26	1,503,925	+0.21(+0.67%)
Mar 10, 2023	32.78	32.86	31.89	32.04	760,811	-0.62(-1.91%)
Mar 09, 2023	33.25	33.47	32.65	32.67	877,633	-0.57(-1.71%)
Mar 08, 2023	32.91	33.30	32.71	33.24	847,227	+0.35(+1.08%)
Mar 07, 2023	33.43	33.60	32.76	32.88	881,848	-0.50(-1.51%)
Mar 06, 2023	33.45	33.61	33.23	33.39	1,048,982	+0.04(+0.11%)
Mar 03, 2023	33.29	33.41	32.73	33.35	1,312,049	+0.18(+0.53%)
Mar 02, 2023	32.66	33.20	32.49	33.17	1,098,320	+0.44(+1.34%)