Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	27.95	27.99	27.73	27.87	1,217,560	-0.08(-0.28%)
Mar 30, 2021	28.21	28.21	27.69	27.94	820,021	-0.28(-1.01%)
Mar 29, 2021	27.80	28.36	27.78	28.23	1,414,423	+0.33(+1.17%)
Mar 26, 2021	27.87	27.96	27.65	27.90	967,950	+0.13(+0.47%)
Mar 25, 2021	27.56	27.91	27.20	27.77	1,344,157	+0.20(+0.72%)
Mar 24, 2021	27.51	27.85	27.41	27.57	1,585,576	+0.01(+0.03%)
Mar 23, 2021	27.85	27.85	27.41	27.56	1,343,789	-0.06(-0.22%)
Mar 22, 2021	27.53	27.65	27.33	27.62	1,988,591	-0.17(-0.62%)
Mar 19, 2021	27.99	28.18	27.45	27.80	3,556,042	-0.18(-0.65%)
Mar 18, 2021	27.92	28.13	27.74	27.98	1,482,746	+0.08(+0.28%)
Mar 17, 2021	28.36	28.47	27.84	27.90	1,772,235	-0.53(-1.88%)
Mar 16, 2021	28.26	28.57	28.14	28.43	1,575,392	-0.11(-0.39%)
Mar 15, 2021	27.62	28.55	27.58	28.55	2,441,104	+1.15(+4.21%)
Mar 12, 2021	27.18	27.51	27.09	27.39	1,586,114	+0.40(+1.47%)
Mar 11, 2021	27.38	27.85	26.98	27.00	1,616,249	-0.67(-2.43%)
Mar 10, 2021	27.31	27.85	27.13	27.67	2,273,199	+0.29(+1.07%)
Mar 09, 2021	27.56	27.72	27.33	27.37	2,721,092	-0.24(-0.87%)
Mar 08, 2021	27.31	27.69	26.99	27.62	1,797,695	+0.28(+1.04%)
Mar 05, 2021	26.64	27.38	26.50	27.33	1,376,382	+0.84(+3.19%)
Mar 04, 2021	26.13	26.79	25.98	26.49	1,735,830	+0.58(+2.23%)
Mar 03, 2021	25.67	25.97	25.45	25.91	2,513,165	+0.28(+1.11%)
Mar 02, 2021	25.47	25.77	25.26	25.63	1,206,173	+0.15(+0.57%)
Mar 01, 2021	25.65	26.12	25.44	25.48	1,536,493	+0.28(+1.09%)
Feb 26, 2021	25.50	25.75	25.13	25.20	2,790,391	-0.29(-1.15%)
Feb 25, 2021	26.61	26.96	25.30	25.50	3,641,260	-1.33(-4.97%)
Feb 24, 2021	27.12	27.18	26.75	26.83	1,397,476	-0.21(-0.76%)
Feb 23, 2021	27.03	27.12	26.76	27.04	974,978	+0.26(+0.96%)
Feb 22, 2021	27.56	27.60	26.59	26.78	1,273,170	-0.71(-2.57%)
Feb 19, 2021	27.38	27.57	27.26	27.49	1,286,032	+0.15(+0.54%)
Feb 18, 2021	27.27	27.57	27.25	27.34	1,151,685	-0.01(-0.03%)
Feb 17, 2021	27.44	27.49	27.18	27.35	947,361	+0.11(+0.41%)
Feb 16, 2021	27.17	27.35	27.03	27.24	745,982	+0.08(+0.29%)
Feb 12, 2021	27.18	27.37	27.00	27.16	660,319	-0.10(-0.38%)
Feb 11, 2021	27.35	27.63	27.13	27.26	937,999	-0.03(-0.13%)
Feb 10, 2021	26.87	27.37	26.80	27.30	1,175,228	+0.66(+2.49%)
Feb 09, 2021	26.76	26.85	26.55	26.63	906,469	-0.08(-0.29%)
Feb 08, 2021	27.11	27.14	26.69	26.71	929,863	-0.35(-1.30%)
Feb 05, 2021	27.28	27.28	26.89	27.06	1,142,611	+0.04(+0.16%)
Feb 04, 2021	26.61	27.05	26.45	27.02	1,332,189	+0.49(+1.85%)
Feb 03, 2021	26.74	26.82	26.32	26.53	1,076,113	-0.37(-1.38%)
Feb 02, 2021	26.75	27.15	26.53	26.90	1,192,257	+0.37(+1.40%)
Feb 01, 2021	26.34	26.76	26.19	26.53	1,144,493	+0.25(+0.95%)
Jan 29, 2021	26.56	26.82	26.03	26.28	2,731,745	-0.38(-1.42%)
Jan 28, 2021	26.73	27.17	26.56	26.66	1,158,821	+0.21(+0.78%)
Jan 27, 2021	26.94	27.33	26.44	26.45	1,961,641	-0.73(-2.69%)
Jan 26, 2021	27.52	27.62	26.94	27.18	1,261,272	-0.22(-0.79%)
Jan 25, 2021	26.85	27.54	26.65	27.40	1,506,366	+0.40(+1.47%)
Jan 22, 2021	26.75	27.01	26.44	27.00	1,267,335	+0.05(+0.19%)
Jan 21, 2021	26.93	27.18	26.83	26.95	1,226,232	-0.05(-0.19%)
Jan 20, 2021	26.75	27.08	26.63	27.00	1,703,758	+0.23(+0.87%)
Jan 19, 2021	27.10	27.14	26.70	26.77	839,787	-0.18(-0.67%)
Jan 15, 2021	26.36	27.07	26.10	26.95	1,940,546	+0.50(+1.89%)
Jan 14, 2021	26.73	26.91	26.43	26.45	1,218,697	-0.37(-1.38%)
Jan 13, 2021	26.51	26.94	26.34	26.82	2,085,435	-0.01(-0.03%)
Jan 12, 2021	27.21	27.34	26.74	26.83	2,023,775	-0.40(-1.49%)
Jan 11, 2021	27.39	27.59	26.84	27.24	1,411,123	-0.38(-1.37%)
Jan 08, 2021	27.43	27.77	27.25	27.62	2,555,226	+0.23(+0.86%)
Jan 07, 2021	27.97	28.10	27.25	27.38	2,071,398	-0.61(-2.19%)
Jan 06, 2021	27.51	28.15	27.51	27.99	1,391,722	+0.82(+3.00%)
Jan 05, 2021	27.12	27.32	26.83	27.18	1,956,801	+0.02(+0.06%)