Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	36.88	37.24	36.38	37.06	2,007,471	+0.27(+0.74%)
Jan 30, 2023	36.85	37.26	36.67	36.79	1,038,392	-0.19(-0.51%)
Jan 27, 2023	36.96	37.14	36.84	36.98	1,029,389	+0.00(+0.00%)
Jan 26, 2023	36.77	36.98	36.52	36.98	899,817	+0.19(+0.51%)
Jan 25, 2023	36.44	36.81	36.14	36.79	1,011,046	+0.10(+0.28%)
Jan 24, 2023	36.26	36.76	35.86	36.69	1,022,935	+0.52(+1.43%)
Jan 23, 2023	35.78	36.60	35.67	36.17	980,893	+0.01(+0.03%)
Jan 20, 2023	35.82	36.17	35.37	36.16	925,789	+0.36(+1.00%)
Jan 19, 2023	36.50	36.50	35.79	35.80	1,221,765	-0.73(-1.99%)
Jan 18, 2023	37.38	37.51	36.45	36.52	946,422	-0.74(-2.00%)
Jan 17, 2023	37.62	37.93	37.26	37.27	747,665	-0.38(-1.00%)
Jan 13, 2023	37.72	37.81	37.40	37.65	605,063	-0.26(-0.70%)
Jan 12, 2023	37.91	38.04	37.77	37.91	754,072	+0.05(+0.12%)
Jan 11, 2023	37.59	37.99	37.59	37.86	811,385	+0.41(+1.11%)
Jan 10, 2023	37.44	37.55	37.06	37.45	666,712	-0.11(-0.30%)
Jan 09, 2023	36.91	37.87	36.76	37.56	1,765,023	+0.65(+1.76%)
Jan 06, 2023	36.52	37.13	36.46	36.91	1,136,510	+0.81(+2.23%)
Jan 05, 2023	36.63	36.66	35.99	36.11	1,030,197	-0.78(-2.12%)
Jan 04, 2023	36.97	37.26	36.66	36.89	1,249,606	+0.05(+0.13%)
Jan 03, 2023	37.01	37.07	36.24	36.84	972,984	-0.04(-0.10%)
Dec 30, 2022	37.46	37.48	36.58	36.88	885,949	-0.62(-1.67%)
Dec 29, 2022	37.28	37.77	37.16	37.51	672,557	+0.31(+0.83%)
Dec 28, 2022	37.68	37.75	37.16	37.20	652,738	-0.36(-0.97%)
Dec 27, 2022	37.38	37.62	37.21	37.56	632,801	+0.24(+0.65%)
Dec 23, 2022	36.83	37.34	36.83	37.32	576,372	+0.42(+1.14%)
Dec 22, 2022	37.01	37.20	36.30	36.90	674,725	-0.30(-0.80%)
Dec 21, 2022	36.59	37.22	36.50	37.20	1,362,309	+0.81(+2.23%)
Dec 20, 2022	36.37	36.60	36.17	36.39	824,143	-0.07(-0.20%)
Dec 19, 2022	36.81	37.10	36.26	36.46	901,078	-0.37(-1.01%)
Dec 16, 2022	36.97	37.15	36.30	36.83	3,801,233	-0.45(-1.20%)
Dec 15, 2022	37.54	37.71	37.10	37.28	811,935	-0.51(-1.36%)
Dec 14, 2022	37.47	38.15	37.39	37.79	1,225,402	+0.38(+1.02%)
Dec 13, 2022	37.63	38.23	37.09	37.41	1,897,636	-0.08(-0.22%)
Dec 12, 2022	37.52	37.53	37.01	37.50	1,397,917	+0.24(+0.65%)
Dec 09, 2022	37.13	37.60	37.07	37.25	822,396	-0.07(-0.20%)
Dec 08, 2022	36.75	37.39	36.68	37.33	1,609,031	+0.50(+1.37%)
Dec 07, 2022	37.03	37.55	36.72	36.82	1,533,256	-0.38(-1.03%)
Dec 06, 2022	36.75	37.21	36.70	37.21	1,350,581	+0.37(+1.01%)
Dec 05, 2022	36.51	36.99	36.43	36.83	979,813	-0.13(-0.35%)
Dec 02, 2022	36.73	37.16	36.63	36.96	1,158,883	-0.21(-0.55%)
Dec 01, 2022	38.05	38.17	37.01	37.17	1,151,865	-0.56(-1.48%)
Nov 30, 2022	36.89	37.75	36.68	37.73	1,758,366	+0.71(+1.91%)
Nov 29, 2022	36.95	37.15	36.65	37.02	909,500	-0.05(-0.13%)
Nov 28, 2022	36.95	37.32	36.77	37.07	788,628	-0.21(-0.58%)
Nov 25, 2022	37.25	37.50	37.13	37.28	415,812	+0.27(+0.73%)
Nov 23, 2022	36.78	37.06	36.51	37.01	1,183,501	+0.13(+0.35%)
Nov 22, 2022	36.68	37.05	36.54	36.88	1,268,135	+0.45(+1.23%)
Nov 21, 2022	36.58	36.82	36.26	36.43	1,468,501	-0.16(-0.43%)
Nov 18, 2022	36.26	36.62	35.98	36.59	932,563	+0.76(+2.13%)
Nov 17, 2022	35.73	35.91	35.46	35.83	1,135,778	-0.33(-0.90%)
Nov 16, 2022	35.71	36.28	35.66	36.15	1,233,737	+0.48(+1.33%)
Nov 15, 2022	35.87	36.16	35.46	35.68	1,298,990	+0.13(+0.37%)
Nov 14, 2022	35.79	36.01	35.51	35.55	1,046,068	-0.26(-0.73%)
Nov 11, 2022	35.98	35.98	35.30	35.81	1,217,567	-0.15(-0.41%)
Nov 10, 2022	35.43	36.00	34.87	35.96	1,249,962	+1.35(+3.91%)
Nov 09, 2022	34.49	35.04	34.44	34.60	1,424,237	-0.13(-0.38%)
Nov 08, 2022	34.36	34.94	34.17	34.74	1,137,765	+0.50(+1.47%)
Nov 07, 2022	35.13	35.14	33.88	34.23	2,349,511	-0.77(-2.21%)
Nov 04, 2022	34.72	35.08	34.39	35.01	1,686,416	+0.44(+1.27%)
Nov 03, 2022	34.60	34.81	33.43	34.57	2,128,301	+0.61(+1.78%)
Nov 02, 2022	34.22	34.96	33.90	33.96	1,220,632	-0.47(-1.35%)