Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.92	24.92	24.92	0	+0.33(+1.36%)
Mar 28, 2018	24.57	24.88	24.43	24.59	2,250,742	+0.05(+0.22%)
Mar 27, 2018	24.19	24.79	24.09	24.53	1,736,926	+0.34(+1.41%)
Mar 26, 2018	24.02	24.24	23.90	24.19	1,065,197	+0.29(+1.21%)
Mar 23, 2018	24.22	24.40	23.86	23.90	1,415,078	-0.29(-1.19%)
Mar 22, 2018	24.14	24.63	24.12	24.19	1,894,386	+0.02(+0.06%)
Mar 21, 2018	24.23	24.46	24.13	24.18	1,210,015	+0.01(+0.03%)
Mar 20, 2018	24.26	24.39	24.05	24.17	2,014,599	-0.08(-0.34%)
Mar 19, 2018	24.28	24.44	24.09	24.25	1,739,642	-0.08(-0.34%)
Mar 16, 2018	24.14	24.47	24.04	24.34	5,683,865	+0.29(+1.20%)
Mar 15, 2018	24.15	24.40	23.68	24.05	3,151,780	-0.13(-0.53%)
Mar 14, 2018	24.08	24.37	24.01	24.18	1,665,462	+0.21(+0.86%)
Mar 13, 2018	24.03	24.07	23.82	23.97	3,275,883	+0.05(+0.22%)
Mar 12, 2018	23.86	24.02	23.76	23.92	1,920,292	+0.08(+0.32%)
Mar 09, 2018	23.77	23.94	23.62	23.84	1,978,174	+0.10(+0.42%)
Mar 08, 2018	23.49	23.91	23.39	23.74	1,783,304	+0.26(+1.10%)
Mar 07, 2018			23.46	23.48	1,923,102	-0.24(-1.03%)
Mar 06, 2018	24.26	24.26	23.69	23.73	2,019,986	-0.55(-2.26%)
Mar 05, 2018	23.64	24.40	23.61	24.28	2,134,432	+0.56(+2.34%)
Mar 02, 2018	23.96	24.18	23.46	23.72	1,930,476	-0.27(-1.11%)
Mar 01, 2018	23.99	24.33	23.82	23.99	1,664,102	+0.15(+0.64%)
Feb 28, 2018	24.08	24.16	23.83	23.83	2,188,443	-0.18(-0.76%)
Feb 27, 2018	24.63	24.71	24.01	24.02	2,215,209	-0.53(-2.17%)
Feb 26, 2018	25.10	25.10	24.51	24.55	2,325,189	-0.51(-2.03%)
Feb 23, 2018	24.26	25.14	24.23	25.06	4,530,763	+1.13(+4.70%)
Feb 22, 2018		24.30		23.93	3,182,611	+0.49(+2.11%)
Feb 21, 2018	23.74	23.94	23.44	23.44	2,850,638	-0.30(-1.25%)
Feb 20, 2018	23.87	24.02	23.59	23.74	1,857,246	-0.27(-1.11%)
Feb 16, 2018		24.00	24.00	24.00	0	+0.17(+0.70%)
Feb 15, 2018	23.49	23.84	23.43	23.83	1,058,574	+0.43(+1.82%)
Feb 14, 2018	23.40	23.56	23.20	23.41	1,491,862	-0.14(-0.58%)
Feb 13, 2018	23.39	23.64	23.10	23.55	3,717,365	+0.07(+0.29%)
Feb 12, 2018	23.35	23.71	23.09	23.48	2,384,438	+0.37(+1.58%)
Feb 09, 2018	22.61	23.27	22.56	23.11	2,308,298	+0.60(+2.67%)
Feb 08, 2018	23.00	23.07	22.50	22.51	2,102,295	-0.52(-2.25%)
Feb 07, 2018	22.99	23.04	22.88	23.03	1,980,046	+0.00(+0.00%)
Feb 06, 2018	23.23	23.36	22.67	23.03	2,620,723	-0.47(-2.01%)
Feb 05, 2018	23.71	23.93	23.33	23.50	1,289,692	-0.34(-1.44%)
Feb 02, 2018	24.12	24.15	23.81	23.84	2,007,427	-0.44(-1.82%)
Feb 01, 2018	24.50	24.61	24.20	24.28	1,579,145	-0.21(-0.84%)
Jan 31, 2018	24.23	24.51	23.98	24.49	3,169,845	+0.37(+1.55%)
Jan 30, 2018	23.99	24.44	23.97	24.12	1,792,931	+0.00(+0.00%)
Jan 29, 2018	24.35	24.35	24.05	24.12	1,536,964	-0.33(-1.34%)
Jan 26, 2018	24.70	24.75	24.18	24.44	1,307,567	-0.12(-0.50%)
Jan 25, 2018	24.47	24.56	24.34	24.56	1,691,023	+0.13(+0.53%)
Jan 24, 2018	24.28	24.59	24.16	24.44	2,715,159	+0.21(+0.85%)
Jan 23, 2018	24.02	24.31	23.97	24.23	1,859,198	+0.22(+0.92%)
Jan 22, 2018	23.97	24.18	23.93	24.01	1,649,560	+0.11(+0.48%)
Jan 19, 2018	23.86	24.07	23.75	23.90	1,535,994	+0.07(+0.29%)
Jan 18, 2018	24.17	24.17	23.71	23.83	3,201,812	-0.05(-0.22%)
Jan 17, 2018	23.63	23.93	23.61	23.88	1,722,270	+0.32(+1.36%)
Jan 16, 2018	23.39	23.61	23.39	23.56	2,084,708	+0.18(+0.78%)
Jan 12, 2018		23.38	23.38	23.38	0	-0.39(-1.63%)
Jan 11, 2018	23.96	24.20	23.72	23.77	2,476,248	+0.27(+1.17%)
Jan 10, 2018	24.28	24.29	23.48	23.49	2,707,576	-0.92(-3.77%)
Jan 09, 2018	24.63	24.65	24.36	24.41	1,367,213	-0.24(-0.98%)
Jan 08, 2018	24.53	24.72	24.36	24.65	1,633,953	+0.19(+0.77%)
Jan 05, 2018	24.62	24.71	24.44	24.47	1,817,298	-0.08(-0.31%)
Jan 04, 2018	24.60	24.76	24.45	24.54	1,938,565	-0.05(-0.18%)
Jan 03, 2018	24.59	24.82	24.53	24.59	1,737,319	-0.01(-0.03%)