Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	OGE	35.33	35.345	34.80	35.18	0.14	1,549,717	9,398	30.87	35.80
2024-05-02	Z	OGE	35.13	35.24	34.76	35.02	-0.01	1,805,652	13,837	33.33	36.11
2024-05-01	Z	OGE	34.35	35.41	34.18	35.05	0.39	2,573,021	17,165	30.18	36.11
2024-04-30	Z	OGE	34.53	34.76	34.21	34.65	0.03	2,692,316	15,751	31.40	37.98
2024-04-29	Z	OGE	33.98	34.635	33.98	34.62	0.80	1,811,982	11,733	34.25	34.83
2024-04-26	Z	OGE	34.48	34.55	33.79	33.82	-0.67	1,190,658	9,083	33.61	34.11
2024-04-25	Z	OGE	34.18	34.525	34.12	34.48	0.16	1,941,944	13,355	30.57	37.55
2024-04-24	Z	OGE	33.69	34.37	33.46	34.32	0.405	2,218,271	12,091	30.95	34.81
2024-04-23	Z	OGE	33.95	34.30	33.86	33.92	-0.12	1,628,264	9,645	30.73	38.00
2024-04-22	Z	OGE	33.42	34.30	33.42	34.04	-0.01	2,222,781	13,592	33.67	34.24
2024-04-19	Z	OGE	33.26	34.13	33.25	34.05	0.905	1,423,708	8,536	30.78	34.26
2024-04-18	Z	OGE	33.15	33.20	32.825	33.15	0.22	1,102,378	8,011	29.83	36.62
2024-04-17	Z	OGE	32.75	33.03	32.495	32.94	0.45	1,120,819	6,787	32.62	36.17
2024-04-16	Z	OGE	32.86	32.87	32.37	32.49	-0.37	1,911,117	12,783	29.41	35.94
2024-04-15	Z	OGE	33.0001	33.24	32.71	32.86	-0.06	1,274,343	8,212	29.80	36.51
2024-04-12	Z	OGE	33.13	33.35	32.815	32.92	-0.16	1,003,953	7,581	29.80	36.47
2024-04-11	Z	OGE	33.30	33.30	32.775	33.08	-0.02	1,155,364	10,094	32.74	33.44
2024-04-10	Z	OGE	33.62	33.685	32.96	33.08	-1.14	1,823,945	13,138	32.80	33.26
2024-04-09	Z	OGE	34.16	34.26	34.02	34.22	0.20	1,001,050	8,493	32.98	37.22
2024-04-08	Z	OGE	33.77	34.12	33.63	34.03	0.33	972,035	7,836	33.81	34.27
2024-04-05	Z	OGE	33.50	33.84	33.46	33.71	-0.0968	1,479,243	9,683	30.51	34.00
2024-04-04	Z	OGE	34.63	34.63	34.0065	34.23	-0.11	1,919,110	11,490	31.28	37.93
2024-04-03	Z	OGE	34.56	34.62	34.25	34.33	-0.20	1,756,217	12,051	34.18	34.76
2024-04-02	Z	OGE	34.31	34.70	34.29	34.55	0.19	1,443,679	9,251	34.19	34.89
2024-04-01	Z	OGE	34.34	34.395	33.91	34.35	0.05	1,290,547	8,738	33.00	37.86
2024-03-29	Z	OGE	34.31	34.51	34.16	34.30	-0.055	0	0	33.96	34.60
2024-03-28	Z	OGE	34.31	34.51	34.16	34.30	-0.055	1,591,111	9,258	33.96	34.60
2024-03-27	Z	OGE	33.54	34.37	33.50	34.35	0.95	4,330,232	15,103	30.88	37.44
2024-03-26	Z	OGE	33.66	33.78	33.25	33.37	-0.29	1,741,494	12,463	32.75	37.01
2024-03-25	Z	OGE	33.87	33.9613	33.57	33.67	-0.03	1,140,070	7,892	33.48	36.98
2024-03-22	Z	OGE	33.80	33.93	33.585	33.71	0.135	1,381,844	7,947	33.47	34.04
2024-03-21	Z	OGE	33.60	33.975	33.56	33.58	-0.015	1,507,839	9,697	33.39	33.96
2024-03-20	Z	OGE	33.94	34.08	33.37	33.59	-0.44	3,542,204	13,276	33.33	36.06
2024-03-19	Z	OGE	33.79	34.18	33.70	34.03	0.35	1,416,370	7,781	33.75	34.19
2024-03-18	Z	OGE	33.50	33.79	33.40	33.67	0.16	1,419,028	8,999	21.04	34.19
2024-03-15	Z	OGE	33.26	33.735	33.17	33.52	0.10	2,823,396	8,069	30.18	37.11
2024-03-14	Z	OGE	33.77	33.97	33.08	33.43	-0.52	1,408,081	7,852	33.03	36.79
2024-03-13	Z	OGE	33.97	34.29	33.845	33.97	0.18	1,528,899	8,261	33.73	34.19
2024-03-12	Z	OGE	33.94	34.11	33.56	33.80	-0.31	1,248,634	7,140	32.00	34.05
2024-03-11	Z	OGE	33.90	34.14	33.81	34.12	0.29	1,458,309	9,221	31.70	35.25
2024-03-08	Z	OGE	34.14	34.25	33.665	33.85	-0.265	1,878,907	10,274	30.41	37.44
2024-03-07	Z	OGE	34.20	34.29	33.91	34.11	0.215	1,109,858	7,895	33.94	34.40
2024-03-06	Z	OGE	33.88	34.06	33.74	33.90	0.31	844,880	6,688	30.35	37.17
2024-03-05	Z	OGE	33.68	34.0301	33.44	33.59	0.075	1,178,338	7,367	30.18	36.90
2024-03-04	Z	OGE	32.75	33.595	32.75	33.53	0.70	1,185,324	7,971	33.21	33.76
2024-03-01	Z	OGE	32.875	33.04	32.517	32.845	-0.065	1,766,351	12,444	29.42	36.09
2024-02-29	Z	OGE	33.31	33.49	32.89	32.91	-0.21	2,109,524	9,695	30.00	36.09
2024-02-28	Z	OGE	33.14	33.44	33.0456	33.11	-0.15	1,136,997	8,927	29.95	36.20
2024-02-27	Z	OGE	33.01	33.31	32.80	33.27	0.44	1,243,077	9,418	32.98	33.47
2024-02-26	Z	OGE	33.26	33.375	32.78	32.82	-0.67	1,328,212	9,920	29.66	36.54
2024-02-23	Z	OGE	33.23	33.515	33.10	33.48	0.24	1,796,699	11,421	30.03	36.97
2024-02-22	Z	OGE	33.21	33.325	32.60	33.24	-0.349	1,958,240	11,790	30.00	36.85
2024-02-21	Z	OGE	33.53	34.305	33.30	33.58	0.67	3,258,271	17,563	30.12	37.00
2024-02-20	Z	OGE	32.87	33.345	32.86	32.92	-0.07	1,598,740	9,494	32.98	37.23
2024-02-19	Z	OGE	32.83	33.115	32.58	33.00	0.07	0	0	32.65	36.06
2024-02-16	Z	OGE	32.83	33.115	32.58	33.00	0.07	1,194,531	7,942	32.65	36.06
2024-02-15	Z	OGE	32.49	33.00	32.49	32.92	0.47	1,145,710	7,608	29.50	35.90
2024-02-14	Z	OGE	32.31	32.49	32.095	32.44	0.135	1,328,921	9,164	30.00	35.90
2024-02-13	Z	OGE	32.58	32.92	32.06	32.31	-0.61	1,580,613	10,122	30.00	35.19
2024-02-12	Z	OGE	32.68	32.94	32.50	32.92	0.25	1,300,396	8,884	29.77	35.90
2024-02-09	Z	OGE	32.31	32.69	32.28	32.66	0.19	1,042,177	6,269	32.37	32.92
2024-02-08	Z	OGE	32.50	32.59	32.22	32.47	-0.20	1,166,574	7,144	29.70	34.30
2024-02-07	Z	OGE	32.78	32.859	32.42	32.66	0.08	1,026,779	6,346	29.50	35.97
2024-02-06	Z	OGE	32.60	32.76	32.50	32.59	-0.045	1,091,009	6,904	32.31	32.86