Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 02, 2020	31.29	32.42	30.90	32.32	4,366,945	+1.13(+3.62%)
Feb 28, 2020	32.47	32.47	30.42	31.19	3,805,759	-1.96(-5.90%)
Feb 27, 2020	34.98	35.03	33.09	33.14	3,043,595	-2.15(-6.10%)
Feb 26, 2020	35.97	36.18	35.27	35.29	2,081,895	-0.60(-1.66%)
Feb 25, 2020	36.46	36.60	35.69	35.89	2,186,116	-0.53(-1.46%)
Feb 24, 2020	36.50	36.91	36.42	36.42	1,534,260	-0.43(-1.18%)
Feb 21, 2020	36.72	37.10	36.70	36.86	1,752,303	+0.09(+0.25%)
Feb 20, 2020	36.90	37.04	36.67	36.77	1,240,030	-0.23(-0.62%)
Feb 19, 2020	37.59	37.66	36.97	37.00	1,735,140	-0.69(-1.82%)
Feb 18, 2020	37.77	38.00	37.60	37.68	914,442	-0.07(-0.17%)
Feb 14, 2020	37.50	37.76	37.35	37.75	2,047,469	+0.29(+0.76%)
Feb 13, 2020	37.47	37.64	37.26	37.46	1,171,685	-0.05(-0.13%)
Feb 12, 2020	37.68	37.71	37.29	37.51	1,203,491	-0.11(-0.28%)
Feb 11, 2020	37.86	38.00	37.55	37.62	921,202	-0.14(-0.37%)
Feb 10, 2020	37.69	37.79	37.53	37.76	993,894	+0.15(+0.39%)
Feb 07, 2020	37.69	37.72	37.51	37.61	896,004	-0.05(-0.13%)
Feb 06, 2020	37.63	37.87	37.56	37.66	1,144,928	+0.02(+0.04%)
Feb 05, 2020	37.45	37.78	37.32	37.64	1,227,264	+0.20(+0.52%)
Feb 04, 2020	37.60	37.74	37.44	37.45	1,144,869	-0.15(-0.39%)