Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	36.55	36.91	36.52	36.82	2,095,073	+0.30(+0.82%)
Mar 30, 2022	36.67	36.70	36.33	36.53	1,701,360	-0.03(-0.07%)
Mar 29, 2022	35.94	36.68	35.90	36.55	1,676,498	+0.58(+1.61%)
Mar 28, 2022	36.08	36.08	35.68	35.98	1,129,177	-0.05(-0.15%)
Mar 25, 2022	35.42	36.04	35.31	36.03	1,351,599	+0.81(+2.31%)
Mar 24, 2022	35.08	35.39	34.96	35.22	969,270	+0.23(+0.65%)
Mar 23, 2022	35.08	35.19	34.75	34.99	1,547,412	-0.12(-0.33%)
Mar 22, 2022	35.22	35.22	34.83	35.11	1,590,011	-0.04(-0.10%)
Mar 21, 2022	34.78	35.42	34.78	35.15	1,130,037	+0.46(+1.33%)
Mar 18, 2022	34.73	35.05	34.50	34.68	3,234,610	-0.07(-0.21%)
Mar 17, 2022	34.96	35.19	34.69	34.76	1,589,148	-0.24(-0.70%)
Mar 16, 2022	34.90	35.13	34.48	35.00	1,162,727	+0.05(+0.16%)
Mar 15, 2022	34.98	35.13	34.73	34.95	891,195	+0.16(+0.47%)
Mar 14, 2022	35.12	35.34	34.65	34.78	970,184	-0.15(-0.44%)
Mar 11, 2022	35.06	35.49	34.93	34.94	866,351	-0.16(-0.46%)
Mar 10, 2022	34.87	35.24	34.73	35.10	1,180,377	+0.07(+0.21%)
Mar 09, 2022	35.38	35.38	34.89	35.03	1,360,475	-0.06(-0.18%)
Mar 08, 2022	35.64	35.84	35.08	35.09	1,995,897	-0.42(-1.19%)
Mar 07, 2022	35.78	35.99	35.25	35.52	2,167,554	-0.43(-1.21%)
Mar 04, 2022	35.11	35.98	34.96	35.95	1,630,647	+0.59(+1.66%)
Mar 03, 2022	34.77	35.50	34.74	35.36	1,628,647	+0.88(+2.54%)
Mar 02, 2022	33.90	34.59	33.83	34.49	1,637,792	+0.61(+1.81%)
Mar 01, 2022	34.00	34.34	33.58	33.87	2,003,118	-0.04(-0.11%)
Feb 28, 2022	33.34	33.92	33.26	33.91	2,353,800	+0.33(+1.00%)
Feb 25, 2022	33.09	33.68	32.88	33.57	1,866,664	+0.80(+2.45%)
Feb 24, 2022	31.98	32.87	31.82	32.77	2,438,769	+0.78(+2.43%)
Feb 23, 2022	32.49	32.68	31.92	31.99	1,482,690	-0.46(-1.42%)
Feb 22, 2022	32.28	32.54	32.04	32.45	1,205,743	+0.17(+0.53%)
Feb 18, 2022				32.28	0	-0.19(-0.58%)
Feb 17, 2022	32.18	32.54	31.94	32.47	1,489,488	+0.16(+0.50%)
Feb 16, 2022	32.39	32.51	32.12	32.31	1,549,346	-0.02(-0.06%)
Feb 15, 2022	32.99	33.14	32.15	32.33	1,872,363	-0.51(-1.57%)
Feb 14, 2022	33.28	33.50	32.44	32.84	1,119,150	-0.33(-0.98%)
Feb 11, 2022	33.42	33.83	33.05	33.17	1,200,942	-0.16(-0.49%)
Feb 10, 2022	33.92	34.12	33.21	33.33	1,078,678	-0.82(-2.41%)
Feb 09, 2022	34.32	34.39	34.00	34.15	839,438	+0.04(+0.11%)
Feb 08, 2022	34.21	34.38	34.06	34.12	776,161	+0.08(+0.24%)
Feb 07, 2022	34.07	34.18	33.88	34.03	1,034,168	-0.05(-0.16%)
Feb 04, 2022	34.31	34.63	33.86	34.09	933,644	-0.49(-1.41%)
Feb 03, 2022	34.34	34.62		34.58	1,370,680	+0.17(+0.50%)
Feb 02, 2022	33.98	34.61	33.90	34.40	1,273,477	+0.34(+1.01%)
Feb 01, 2022	34.19	34.32	33.93	34.06	1,564,539	-0.18(-0.53%)
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%)