Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.76	34.98	34.63	34.84	1,188,714	+0.18(+0.53%)
Jul 28, 2023	34.95	35.24	34.51	34.66	1,253,523	-0.13(-0.36%)
Jul 27, 2023	35.45	35.45	34.71	34.78	1,195,215	-0.80(-2.25%)
Jul 26, 2023	35.27	35.88	35.27	35.58	1,178,302	+0.18(+0.52%)
Jul 25, 2023	35.21	35.49	35.10	35.40	942,976	+0.14(+0.41%)
Jul 24, 2023	35.72	35.72	35.09	35.25	1,567,070	-0.40(-1.11%)
Jul 21, 2023	35.50	35.71	35.19	35.65	1,172,392	+0.42(+1.20%)
Jul 20, 2023	34.69	35.28	34.51	35.22	1,088,105	+0.57(+1.64%)
Jul 19, 2023	34.39	34.87	34.39	34.66	1,568,787	+0.45(+1.32%)
Jul 18, 2023	34.34	34.77	33.86	34.20	1,760,647	-0.11(-0.31%)
Jul 17, 2023	34.92	34.96	34.25	34.31	1,436,539	-0.72(-2.06%)
Jul 14, 2023	35.18	35.19	34.83	35.03	674,344	-0.17(-0.49%)
Jul 13, 2023	34.87	35.20	34.83	35.20	925,354	+0.26(+0.74%)
Jul 12, 2023	34.65	35.05	34.45	34.94	838,752	+0.48(+1.40%)
Jul 11, 2023	34.12	34.47	33.96	34.46	828,132	+0.43(+1.27%)
Jul 10, 2023	34.16	34.33	33.80	34.03	791,504	-0.25(-0.73%)
Jul 07, 2023	34.32	34.72	34.21	34.28	1,617,382	-0.26(-0.74%)
Jul 06, 2023	34.61	34.62	34.25	34.54	1,295,054	-0.27(-0.77%)
Jul 05, 2023	34.21	35.04	34.21	34.80	831,235	+0.30(+0.86%)
Jul 03, 2023	34.10	34.55	34.10	34.51	555,059	+0.30(+0.86%)
Jun 30, 2023	34.02	34.32	33.85	34.21	1,081,819	+0.33(+0.98%)
Jun 29, 2023	33.62	34.03	33.46	33.88	776,637	+0.08(+0.23%)
Jun 28, 2023	34.34	34.46	33.66	33.80	1,083,879	-0.58(-1.69%)
Jun 27, 2023	34.49	34.58	34.22	34.38	806,069	+0.03(+0.08%)
Jun 26, 2023	34.16	34.56	33.92	34.35	927,573	+0.36(+1.06%)
Jun 23, 2023	34.56	34.68	33.95	33.99	1,397,154	-0.49(-1.41%)
Jun 22, 2023	34.95	35.00	34.38	34.48	846,465	-0.37(-1.07%)
Jun 21, 2023	34.56	34.96	34.12	34.85	1,117,219	+0.13(+0.38%)
Jun 20, 2023	34.92	35.12	34.54	34.72	1,581,311	-0.34(-0.98%)
Jun 16, 2023	34.90	35.12	34.86	35.06	2,815,111	+0.24(+0.68%)
Jun 15, 2023	34.98	34.98	34.67	34.82	1,620,130	+0.32(+0.94%)
Jun 14, 2023	34.57	34.95	34.32	34.50	1,112,545	-0.06(-0.17%)
Jun 13, 2023	34.24	34.72	34.10	34.55	1,202,467	+0.06(+0.17%)
Jun 12, 2023	34.59	34.70	34.38	34.50	710,431	-0.04(-0.11%)
Jun 09, 2023	34.74	34.81	34.44	34.54	1,039,843	-0.27(-0.77%)
Jun 08, 2023	34.60	34.87	34.44	34.80	1,155,009	+0.07(+0.19%)
Jun 07, 2023	34.11	34.84	33.84	34.74	1,149,373	+0.73(+2.16%)
Jun 06, 2023	34.27	34.27	33.82	34.00	1,171,488	-0.08(-0.22%)
Jun 05, 2023	33.84	34.22	33.82	34.08	1,427,461	+0.09(+0.25%)
Jun 02, 2023	33.20	34.09	33.20	33.99	1,048,957	+0.64(+1.91%)
Jun 01, 2023	33.68	33.80	33.08	33.35	928,540	-0.26(-0.77%)
May 31, 2023	33.35	33.84	33.20	33.61	1,354,917	+0.26(+0.77%)
May 30, 2023	33.34	33.51	33.23	33.35	743,416	+0.05(+0.14%)
May 26, 2023	33.22	33.38	32.94	33.31	701,448	+0.02(+0.06%)
May 25, 2023	33.95	33.95	33.20	33.29	1,769,002	-0.77(-2.27%)
May 24, 2023	34.16	34.36	33.95	34.06	767,863	-0.21(-0.61%)
May 23, 2023	34.44	34.77	34.26	34.27	1,075,016	-0.22(-0.64%)
May 22, 2023	34.52	34.73	34.26	34.49	840,314	+0.08(+0.22%)
May 19, 2023	35.01	35.11	34.38	34.41	1,420,357	-0.45(-1.28%)
May 18, 2023	34.51	34.88	34.34	34.86	1,673,098	+0.12(+0.36%)
May 17, 2023	34.93	35.02	34.62	34.74	1,284,694	-0.16(-0.46%)
May 16, 2023	35.50	35.56	34.84	34.90	591,827	-0.55(-1.56%)
May 15, 2023	36.10	36.13	35.31	35.45	691,039	-0.53(-1.48%)
May 12, 2023	35.97	36.21	35.83	35.98	805,212	+0.24(+0.67%)
May 11, 2023	36.15	36.18	35.48	35.75	878,768	-0.43(-1.19%)
May 10, 2023	36.09	36.24	35.75	36.17	892,113	+0.36(+1.01%)
May 09, 2023	35.70	35.94	35.59	35.81	740,199	+0.04(+0.11%)
May 08, 2023	35.91	36.03	35.59	35.77	860,324	-0.19(-0.53%)
May 05, 2023	35.61	36.01	35.51	35.96	1,080,802	+0.40(+1.12%)
May 04, 2023	35.01	35.72	34.47	35.56	1,372,186	+0.50(+1.41%)
May 03, 2023	35.28	35.53	35.01	35.07	1,104,248	-0.01(-0.03%)
May 02, 2023	35.59	35.69	34.74	35.08	1,149,002	-0.58(-1.63%)