Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	33.26	33.31	32.80	32.81	1,457,282	-0.31(-0.93%)
Aug 30, 2023	33.15	33.33	33.02	33.12	812,525	-0.05(-0.15%)
Aug 29, 2023	32.92	33.26	32.91	33.17	1,172,464	+0.25(+0.76%)
Aug 28, 2023	32.97	33.33	32.90	32.92	939,204	-0.07(-0.20%)
Aug 25, 2023	32.88	33.16	32.81	32.99	909,913	+0.13(+0.41%)
Aug 24, 2023	33.05	33.46	32.79	32.85	1,185,399	-0.24(-0.73%)
Aug 23, 2023	33.19	33.19	32.81	33.09	1,773,583	+0.20(+0.62%)
Aug 22, 2023	32.60	33.06	32.51	32.89	1,522,530	+0.31(+0.95%)
Aug 21, 2023	32.77	32.84	32.16	32.58	1,142,068	-0.30(-0.91%)
Aug 18, 2023	32.70	32.93	32.58	32.88	1,449,886	+0.22(+0.68%)
Aug 17, 2023	32.48	32.83	32.48	32.66	1,396,645	+0.12(+0.36%)
Aug 16, 2023	32.34	32.71	32.33	32.54	1,786,885	+0.33(+1.02%)
Aug 15, 2023	32.47	32.86	32.17	32.22	1,917,222	-0.46(-1.42%)
Aug 14, 2023	33.23	33.23	32.64	32.68	1,663,641	-0.64(-1.91%)
Aug 11, 2023	33.27	33.35	33.10	33.32	987,081	+0.11(+0.32%)
Aug 10, 2023	33.33	33.52	33.14	33.21	1,209,199	-0.07(-0.20%)
Aug 09, 2023	33.06	33.69	32.98	33.28	1,217,589	+0.00(+0.00%)
Aug 08, 2023	33.31	33.33	32.87	33.28	1,118,226	-0.13(-0.38%)
Aug 07, 2023	33.50	33.71	33.33	33.40	984,075	-0.02(-0.06%)
Aug 04, 2023	34.10	34.29	33.33	33.42	914,525	-0.56(-1.64%)
Aug 03, 2023	34.68	34.68	33.73	33.98	1,248,271	-0.89(-2.54%)
Aug 02, 2023	34.53	34.93	34.42	34.87	891,947	+0.18(+0.53%)
Aug 01, 2023	34.81	35.05	34.54	34.68	1,193,431	-0.15(-0.44%)
Jul 31, 2023	34.76	34.98	34.63	34.84	1,188,714	+0.18(+0.53%)
Jul 28, 2023	34.95	35.24	34.51	34.66	1,253,523	-0.13(-0.36%)
Jul 27, 2023	35.45	35.45	34.71	34.78	1,195,215	-0.80(-2.25%)
Jul 26, 2023	35.27	35.88	35.27	35.58	1,178,302	+0.18(+0.52%)
Jul 25, 2023	35.21	35.49	35.10	35.40	942,976	+0.14(+0.41%)
Jul 24, 2023	35.72	35.72	35.09	35.25	1,567,070	-0.40(-1.11%)
Jul 21, 2023	35.50	35.71	35.19	35.65	1,172,392	+0.42(+1.20%)
Jul 20, 2023	34.69	35.28	34.51	35.22	1,088,105	+0.57(+1.64%)
Jul 19, 2023	34.39	34.87	34.39	34.66	1,568,787	+0.45(+1.32%)
Jul 18, 2023	34.34	34.77	33.86	34.20	1,760,647	-0.11(-0.31%)
Jul 17, 2023	34.92	34.96	34.25	34.31	1,436,539	-0.72(-2.06%)
Jul 14, 2023	35.18	35.19	34.83	35.03	674,344	-0.17(-0.49%)
Jul 13, 2023	34.87	35.20	34.83	35.20	925,354	+0.26(+0.74%)
Jul 12, 2023	34.65	35.05	34.45	34.94	838,752	+0.48(+1.40%)
Jul 11, 2023	34.12	34.47	33.96	34.46	828,132	+0.43(+1.27%)
Jul 10, 2023	34.16	34.33	33.80	34.03	791,504	-0.25(-0.73%)
Jul 07, 2023	34.32	34.72	34.21	34.28	1,617,382	-0.26(-0.74%)
Jul 06, 2023	34.61	34.62	34.25	34.54	1,295,054	-0.27(-0.77%)
Jul 05, 2023	34.21	35.04	34.21	34.80	831,235	+0.30(+0.86%)
Jul 03, 2023	34.10	34.55	34.10	34.51	555,059	+0.30(+0.86%)
Jun 30, 2023	34.02	34.32	33.85	34.21	1,081,819	+0.33(+0.98%)
Jun 29, 2023	33.62	34.03	33.46	33.88	776,637	+0.08(+0.23%)
Jun 28, 2023	34.34	34.46	33.66	33.80	1,083,879	-0.58(-1.69%)
Jun 27, 2023	34.49	34.58	34.22	34.38	806,069	+0.03(+0.08%)
Jun 26, 2023	34.16	34.56	33.92	34.35	927,573	+0.36(+1.06%)
Jun 23, 2023	34.56	34.68	33.95	33.99	1,397,154	-0.49(-1.41%)
Jun 22, 2023	34.95	35.00	34.38	34.48	846,465	-0.37(-1.07%)
Jun 21, 2023	34.56	34.96	34.12	34.85	1,117,219	+0.13(+0.38%)
Jun 20, 2023	34.92	35.12	34.54	34.72	1,581,311	-0.34(-0.98%)
Jun 16, 2023	34.90	35.12	34.86	35.06	2,815,111	+0.24(+0.68%)