Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	34.24	34.43	34.00	34.16	1,048,660	-0.26(-0.76%)
Oct 28, 2022	33.75	34.47	33.61	34.42	1,050,545	+0.85(+2.53%)
Oct 27, 2022	33.87	34.11	33.49	33.57	1,092,394	+0.05(+0.14%)
Oct 26, 2022	33.73	34.01	33.49	33.52	1,456,913	-0.01(-0.03%)
Oct 25, 2022	32.64	33.66	32.59	33.53	1,104,756	+0.87(+2.65%)
Oct 24, 2022	32.82	32.98	32.28	32.67	1,373,428	+0.06(+0.17%)
Oct 21, 2022	32.20	32.79	31.99	32.61	1,019,633	+0.57(+1.78%)
Oct 20, 2022	32.50	32.59	31.84	32.04	1,058,689	-0.43(-1.32%)
Oct 19, 2022	32.31	32.75	32.21	32.47	1,105,327	-0.29(-0.88%)
Oct 18, 2022	32.68	33.08	32.47	32.76	1,503,323	+0.50(+1.56%)
Oct 17, 2022	31.86	32.76	31.85	32.26	1,260,191	+0.77(+2.46%)
Oct 14, 2022	32.39	32.65	31.35	31.48	1,403,384	-0.69(-2.15%)
Oct 13, 2022	31.34	32.31	31.03	32.17	1,677,448	+0.48(+1.53%)
Oct 12, 2022	32.29	32.31	31.67	31.69	1,190,329	-0.70(-2.16%)
Oct 11, 2022	32.43	32.75	32.17	32.39	1,843,766	-0.09(-0.29%)
Oct 10, 2022	32.25	32.87	32.24	32.48	1,508,087	+0.36(+1.13%)
Oct 07, 2022	33.10	33.15	31.94	32.12	1,772,087	-0.98(-2.97%)
Oct 06, 2022	34.45	34.51	33.04	33.10	1,444,073	-1.44(-4.16%)
Oct 05, 2022	34.92	34.96	34.19	34.54	1,163,184	-0.83(-2.35%)
Oct 04, 2022	34.42	35.38	34.42	35.37	1,261,318	+0.91(+2.65%)
Oct 03, 2022	34.23	34.93	33.92	34.45	1,504,193	+0.85(+2.52%)
Sep 30, 2022	34.69	34.81	33.52	33.61	1,909,199	-0.88(-2.57%)
Sep 29, 2022	35.64	35.88	34.13	34.49	1,925,955	-1.30(-3.63%)
Sep 28, 2022	35.61	36.10	35.31	35.79	1,371,757	+0.63(+1.78%)
Sep 27, 2022	36.20	36.26	35.04	35.16	1,230,183	-0.75(-2.08%)
Sep 26, 2022	36.65	36.74	35.56	35.91	1,101,184	-0.88(-2.40%)
Sep 23, 2022	37.00	37.18	36.39	36.80	1,221,635	-0.65(-1.72%)
Sep 22, 2022	37.39	37.61	37.06	37.44	871,508	-0.03(-0.07%)
Sep 21, 2022	38.15	38.40	37.47	37.47	827,446	-0.34(-0.90%)
Sep 20, 2022	37.99	38.05	37.39	37.81	986,737	-0.44(-1.16%)
Sep 19, 2022	37.54	38.27	37.37	38.25	1,160,058	+0.54(+1.44%)
Sep 16, 2022	37.67	37.82	37.39	37.71	2,456,192	+0.01(+0.02%)
Sep 15, 2022	38.30	38.30	37.68	37.70	1,340,747	-0.80(-2.08%)
Sep 14, 2022	37.99	38.58	37.96	38.50	1,124,395	+0.56(+1.48%)
Sep 13, 2022	38.42	38.60	37.72	37.94	871,067	-0.84(-2.16%)
Sep 12, 2022	38.57	38.97	38.48	38.78	921,093	+0.20(+0.53%)
Sep 09, 2022	38.48	38.91	38.23	38.58	1,175,996	+0.33(+0.87%)
Sep 08, 2022	38.17	38.35	37.99	38.24	1,232,743	-0.04(-0.10%)
Sep 07, 2022	37.52	38.34	37.52	38.28	1,149,286	+1.01(+2.72%)
Sep 06, 2022	37.56	37.82	37.18	37.27	1,001,910	-0.21(-0.57%)
Sep 02, 2022	37.84	38.30	37.42	37.48	772,050	-0.32(-0.85%)
Sep 01, 2022	37.45	37.87	37.11	37.80	747,727	+0.43(+1.16%)
Aug 31, 2022	37.61	37.86	37.31	37.37	1,040,046	-0.20(-0.54%)
Aug 30, 2022	38.25	38.25	37.45	37.57	936,922	-0.75(-1.95%)
Aug 29, 2022	38.10	38.62	37.86	38.32	627,144	+0.06(+0.17%)
Aug 26, 2022	38.83	38.88	38.22	38.25	814,984	-0.56(-1.45%)
Aug 25, 2022	38.71	38.81	38.31	38.81	1,152,839	+0.25(+0.65%)
Aug 24, 2022	38.65	38.70	38.20	38.57	1,340,166	-0.12(-0.31%)
Aug 23, 2022	39.05	39.05	38.57	38.69	672,110	-0.21(-0.55%)
Aug 22, 2022	39.23	39.33	38.81	38.90	1,005,091	-0.53(-1.36%)
Aug 19, 2022	39.39	39.52	39.30	39.43	830,595	+0.06(+0.14%)
Aug 18, 2022	39.28	39.55	39.16	39.38	851,194	+0.25(+0.64%)
Aug 17, 2022	39.17	39.24	38.97	39.13	939,150	-0.15(-0.38%)
Aug 16, 2022	39.00	39.37	39.00	39.28	1,129,600	-0.05(-0.12%)
Aug 15, 2022	38.71	39.38	38.49	39.32	1,194,090	+0.65(+1.67%)
Aug 12, 2022	38.22	38.69	38.02	38.68	1,033,685	+0.79(+2.09%)
Aug 11, 2022	37.87	38.22	37.62	37.88	1,387,761	+0.02(+0.05%)
Aug 10, 2022	37.88	38.05	37.51	37.87	1,702,558	+0.06(+0.15%)
Aug 09, 2022	37.47	37.84	37.33	37.81	1,308,056	+0.51(+1.36%)
Aug 08, 2022	37.28	37.64	37.08	37.30	931,802	+0.20(+0.55%)
Aug 05, 2022	37.07	37.21	36.63	37.10	1,335,084	+0.11(+0.30%)
Aug 04, 2022	36.99	37.68	36.87	36.99	1,070,968	-0.50(-1.33%)
Aug 03, 2022	37.25	37.59	36.69	37.49	1,083,976	+0.17(+0.44%)
Aug 02, 2022	37.75	37.85	37.28	37.32	888,341	-0.46(-1.22%)