Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.94	34.27		34.24	1,830,994	+0.07(+0.21%)
Jan 28, 2022	33.56	34.20	33.47	34.17	2,322,672	+0.50(+1.48%)
Jan 27, 2022	33.80	34.17	33.50	33.67	1,588,430	+0.13(+0.38%)
Jan 26, 2022	33.60	33.98	33.24	33.55	1,548,968	+0.11(+0.32%)
Jan 25, 2022	33.08	33.65	32.75	33.44	1,745,564	-0.06(-0.19%)
Jan 24, 2022	33.54	33.72	32.65	33.50	1,717,774	-0.19(-0.56%)
Jan 21, 2022	33.80	34.12	33.61	33.69	1,137,083	-0.12(-0.35%)
Jan 20, 2022	34.16	34.28	33.70	33.81	1,258,324	-0.29(-0.85%)
Jan 19, 2022	34.18	34.51	34.00	34.10	1,016,764	+0.03(+0.08%)
Jan 18, 2022	34.03	34.34	33.69	34.07	1,375,209	-0.24(-0.71%)
Jan 14, 2022				34.31	0	+0.39(+1.14%)
Jan 13, 2022	33.66	34.22	33.66	33.93	1,065,039	+0.27(+0.80%)
Jan 12, 2022	33.70	33.93	33.56	33.66	1,342,139	+0.01(+0.03%)
Jan 11, 2022	33.91	34.03	33.41	33.65	966,329	-0.25(-0.75%)
Jan 10, 2022	33.98	34.06	33.75	33.90	1,184,752	+0.01(+0.03%)
Jan 07, 2022	33.68	34.15	33.15	33.89	1,759,529	+0.18(+0.54%)
Jan 06, 2022	33.81	33.95	33.63	33.71	1,298,703	-0.03(-0.08%)
Jan 05, 2022	33.87	34.00	33.66	33.74	1,260,197	-0.10(-0.29%)
Jan 04, 2022	33.91	34.24	33.79	33.83	999,899	-0.09(-0.26%)
Jan 03, 2022	34.38	34.38	33.64	33.92	1,271,272	-0.36(-1.04%)
Dec 31, 2021	34.17	34.45	34.17	34.28	719,756	+0.12(+0.34%)
Dec 30, 2021	34.06	34.29	33.92	34.16	685,342	+0.12(+0.34%)
Dec 29, 2021	33.83	34.12	33.71	34.05	755,424	+0.26(+0.77%)
Dec 28, 2021	33.52	33.81	33.52	33.79	477,065	+0.29(+0.85%)
Dec 27, 2021	33.23	33.50	33.01	33.50	675,070	+0.27(+0.81%)
Dec 23, 2021	33.33	33.46	33.09	33.24	1,493,282	+0.01(+0.03%)
Dec 22, 2021	32.99	33.28	32.96	33.23	904,031	+0.20(+0.59%)
Dec 21, 2021	33.18	33.45	32.86	33.03	1,093,569	+0.06(+0.19%)
Dec 20, 2021	32.68	33.04	32.07	32.97	1,265,363	+0.04(+0.14%)
Dec 17, 2021	33.08	33.27	32.78	32.92	3,459,742	-0.16(-0.49%)
Dec 16, 2021	33.07	33.60	32.91	33.08	1,858,841	+0.00(+0.00%)
Dec 15, 2021	32.74	33.11	32.66	33.08	1,415,214	+0.65(+2.01%)
Dec 14, 2021	32.40	32.71	32.38	32.43	1,223,071	-0.02(-0.06%)
Dec 13, 2021	31.97	32.76	31.94	32.45	1,221,345	+0.36(+1.11%)
Dec 10, 2021	32.20	32.36	31.93	32.09	1,053,400	+0.09(+0.28%)
Dec 09, 2021	32.18	32.29	31.88	32.00	954,711	-0.21(-0.67%)
Dec 08, 2021	32.16	32.49	32.14	32.22	1,902,129	+0.02(+0.06%)
Dec 07, 2021	31.94	32.44	31.74	32.20	2,107,045	-0.54(-1.64%)
Dec 06, 2021	32.49	32.87	32.28	32.74	1,914,520	+0.63(+1.98%)
Dec 03, 2021	31.60	32.12	31.57	32.10	1,436,938	+0.67(+2.13%)
Dec 02, 2021	30.91	31.69	30.91	31.43	1,176,344	+0.60(+1.94%)
Dec 01, 2021	31.00	31.56	30.82	30.83	1,458,627	+0.18(+0.58%)
Nov 30, 2021	31.17	31.30	30.64	30.65	2,015,567	-0.70(-2.22%)
Nov 29, 2021	31.04	31.56	30.83	31.35	1,177,444	+0.48(+1.56%)
Nov 26, 2021	31.28	31.38	30.79	30.87	608,898	-0.75(-2.37%)
Nov 24, 2021	31.63	31.74	31.54	31.62	664,585	-0.04(-0.14%)
Nov 23, 2021	31.66	31.79	31.49	31.66	631,420	+0.02(+0.06%)
Nov 22, 2021	31.40	31.75	31.25	31.65	731,525	+0.29(+0.91%)
Nov 19, 2021	30.94	31.47	30.85	31.36	1,110,346	+0.42(+1.36%)
Nov 18, 2021	31.09	30.95	30.69	30.94	751,877	-0.18(-0.57%)
Nov 17, 2021	30.91	31.19	30.87	31.12	766,303	+0.03(+0.09%)
Nov 16, 2021	31.53	31.58	31.05	31.09	977,617	-0.12(-0.40%)
Nov 15, 2021	30.96	31.23	30.71	31.22	744,603	+0.46(+1.48%)
Nov 12, 2021	30.67	30.84	30.57	30.76	878,487	+0.05(+0.17%)
Nov 11, 2021	30.65	30.78	30.50	30.71	790,793	+0.06(+0.20%)
Nov 10, 2021	30.48			30.65	450,195	+0.18(+0.59%)
Nov 09, 2021	30.42	30.55	30.30	30.47	829,264	+0.10(+0.32%)
Nov 08, 2021	30.97	30.97	30.18	30.37	911,956	-0.54(-1.73%)
Nov 05, 2021	30.77	31.23	30.68	30.90	829,836	+0.39(+1.29%)
Nov 04, 2021	30.73	30.90	30.35	30.51	1,027,389	-0.38(-1.24%)
Nov 03, 2021	30.79	31.11	30.74	30.90	847,834	+0.10(+0.32%)
Nov 02, 2021	30.99	30.99	30.69	30.80	851,942	-0.17(-0.55%)