Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	19.61	19.62	19.14	19.40	2,724,081	-0.27(-1.37%)
Aug 28, 2015	19.73	19.82	19.46	19.67	1,704,615	-0.08(-0.39%)
Aug 27, 2015	19.24	19.77	19.24	19.75	1,953,387	+0.63(+3.29%)
Aug 26, 2015	19.28	19.30	18.78	19.12	2,050,296	+0.12(+0.66%)
Aug 25, 2015	20.00	20.11	18.99	18.99	3,868,374	-0.69(-3.52%)
Aug 24, 2015	19.71	20.32	19.44	19.69	3,252,605	-1.02(-4.91%)
Aug 21, 2015	20.86	21.11	20.70	20.70	1,572,549	-0.37(-1.74%)
Aug 20, 2015	21.30	21.46	21.05	21.07	1,955,511	-0.35(-1.62%)
Aug 19, 2015	21.42	21.54	21.23	21.42	1,720,757	-0.08(-0.39%)
Aug 18, 2015	21.64	21.78	21.44	21.50	1,470,050	-0.26(-1.21%)
Aug 17, 2015	21.38	21.81	21.38	21.76	2,161,295	+0.30(+1.42%)
Aug 14, 2015	21.14	21.47	21.14	21.46	795,132	+0.21(+1.01%)
Aug 13, 2015	21.26	21.31	21.12	21.24	1,545,030	-0.07(-0.32%)
Aug 12, 2015	20.91	21.36	20.79	21.31	1,541,331	+0.29(+1.38%)
Aug 11, 2015	20.86	21.07	20.85	21.02	1,532,302	+0.08(+0.36%)
Aug 10, 2015	20.72	21.06	20.65	20.94	1,609,379	+0.23(+1.10%)
Aug 07, 2015	20.34	20.79	20.23	20.72	1,433,609	+0.35(+1.73%)
Aug 06, 2015	20.18	20.37	19.78	20.36	1,337,467	-0.05(-0.24%)
Aug 05, 2015	20.34	20.55	20.31	20.41	2,276,639	+0.10(+0.51%)
Aug 04, 2015	20.55	20.57	20.22	20.31	1,823,269	-0.26(-1.28%)
Aug 03, 2015	20.59	20.63	20.46	20.57	1,695,791	-0.02(-0.10%)
Jul 31, 2015	20.52	20.63	20.45	20.59	1,850,435	+0.21(+1.05%)
Jul 30, 2015	20.03	20.49	20.00	20.38	2,009,864	+0.24(+1.20%)
Jul 29, 2015	19.87	20.16	19.78	20.14	1,208,316	+0.20(+1.01%)
Jul 28, 2015	19.58	20.04	19.51	19.93	1,923,082	+0.29(+1.48%)
Jul 27, 2015	19.26	19.71	19.25	19.64	1,386,197	+0.39(+2.01%)
Jul 24, 2015	19.28	19.31	19.16	19.26	1,224,026	+0.01(+0.07%)
Jul 23, 2015	19.44	19.44	19.08	19.24	1,262,798	-0.19(-1.00%)
Jul 22, 2015	19.42	19.60	19.38	19.44	1,452,629	-0.01(-0.04%)
Jul 21, 2015	19.60	19.71	19.39	19.44	904,891	-0.21(-1.09%)
Jul 20, 2015	19.78	19.78	19.52	19.66	882,867	-0.15(-0.73%)
Jul 17, 2015	20.22	20.27	19.76	19.80	1,075,517	-0.46(-2.25%)
Jul 16, 2015	20.04	20.28	20.00	20.26	1,743,318	+0.25(+1.24%)
Jul 15, 2015	19.87	20.06	19.73	20.01	1,997,066	+0.13(+0.66%)
Jul 14, 2015	19.96	20.05	19.84	19.88	1,215,738	-0.08(-0.42%)
Jul 13, 2015	19.92	20.06	19.87	19.96	1,251,302	+0.06(+0.31%)
Jul 10, 2015	19.87	20.07	19.79	19.90	808,081	+0.08(+0.38%)
Jul 09, 2015	20.15	20.25	19.82	19.82	934,537	-0.24(-1.17%)
Jul 08, 2015	20.27	20.29	20.03	20.06	1,350,182	-0.25(-1.23%)
Jul 07, 2015	20.06	20.34	19.99	20.31	1,388,034	+0.33(+1.65%)
Jul 06, 2015	20.01	20.11	19.76	19.98	1,765,060	-0.09(-0.44%)
Jul 02, 2015	19.78	20.07	20.07	20.07	1,701,374	+0.39(+1.99%)
Jul 01, 2015	19.64	19.73	19.52	19.68	1,594,603	+0.08(+0.38%)
Jun 30, 2015	19.74	19.83	19.40	19.60	2,089,229	-0.08(-0.42%)
Jun 29, 2015	19.80	19.99	19.66	19.68	1,415,592	-0.18(-0.90%)
Jun 26, 2015	19.61	19.88	19.52	19.86	2,271,903	+0.21(+1.05%)
Jun 25, 2015	19.96	20.10	19.63	19.66	864,165	-0.30(-1.48%)
Jun 24, 2015	20.01	20.12	19.94	19.95	1,454,539	-0.11(-0.55%)
Jun 23, 2015	20.18	20.27	19.93	20.06	1,160,639	-0.14(-0.71%)
Jun 22, 2015	20.18	20.23	20.01	20.21	1,066,553	+0.12(+0.58%)
Jun 19, 2015	20.25	20.33	20.08	20.09	1,643,421	-0.15(-0.75%)
Jun 18, 2015	20.10	20.36	20.10	20.24	1,156,845	+0.14(+0.68%)
Jun 17, 2015	19.98	20.19	19.95	20.10	1,288,543	+0.13(+0.65%)
Jun 16, 2015	19.82	20.00	19.77	19.97	1,096,014	+0.10(+0.52%)
Jun 15, 2015	19.94	20.02	19.76	19.87	1,902,095	-0.13(-0.65%)
Jun 12, 2015	20.16	20.19	19.95	20.00	900,807	-0.21(-1.02%)
Jun 11, 2015	20.18	20.27	20.04	20.21	2,196,268	+0.14(+0.68%)
Jun 10, 2015	20.13	20.31	20.05	20.07	2,365,141	+0.07(+0.34%)
Jun 09, 2015	20.33	20.47	19.93	20.00	3,452,814	-0.43(-2.08%)
Jun 08, 2015	20.56	20.56	20.34	20.43	1,248,184	-0.19(-0.90%)
Jun 05, 2015	20.40	20.67	20.28	20.61	1,679,489	+0.05(+0.27%)
Jun 04, 2015	20.72	20.88	20.51	20.56	1,810,615	-0.24(-1.16%)
Jun 03, 2015	20.94	21.05	20.78	20.80	2,235,260	-0.16(-0.79%)
Jun 02, 2015	21.37	21.37	20.93	20.96	2,291,569	-0.51(-2.40%)