Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.78	28.22	27.77	28.17	1,596,347	+0.50(+1.79%)
Sep 27, 2018	27.47	27.83	27.40	27.68	2,432,015	+0.29(+1.08%)
Sep 26, 2018	27.79	27.79	27.37	27.38	2,953,519	-0.38(-1.37%)
Sep 25, 2018	28.33	28.33	27.73	27.76	2,063,761	-0.57(-2.00%)
Sep 24, 2018	28.46	28.50	28.29	28.33	1,317,136	-0.13(-0.46%)
Sep 21, 2018	28.36	28.63	28.23	28.46	2,893,202	+0.10(+0.36%)
Sep 20, 2018	28.13	28.39	27.92	28.36	1,459,760	+0.22(+0.80%)
Sep 19, 2018	28.82	28.82	28.01	28.13	1,584,709	-0.65(-2.26%)
Sep 18, 2018	28.94	29.02	28.64	28.78	1,253,398	-0.16(-0.54%)
Sep 17, 2018	29.05	29.05	28.72	28.94	1,824,045	-0.06(-0.21%)
Sep 14, 2018	28.95	29.08	28.76	29.00	1,555,993	-0.02(-0.08%)
Sep 13, 2018	28.86	29.04	28.71	29.02	1,230,836	+0.16(+0.56%)
Sep 12, 2018	28.99	29.05	28.85	28.86	1,330,191	-0.13(-0.45%)
Sep 11, 2018	29.13	29.28	28.92	28.99	2,066,946	-0.16(-0.53%)
Sep 10, 2018	28.83	29.24	28.76	29.15	1,641,357	+0.43(+1.49%)
Sep 07, 2018	28.89	28.99	28.68	28.72	1,581,263	-0.36(-1.25%)
Sep 06, 2018	28.98	29.17	28.85	29.09	1,819,819	+0.17(+0.59%)
Sep 05, 2018	28.50	28.95	28.44	28.92	1,677,009	+0.41(+1.44%)
Sep 04, 2018	28.78	28.85	28.43	28.50	1,644,985	-0.06(-0.22%)
Aug 31, 2018		28.57	28.57	28.57	0	-0.05(-0.19%)
Aug 30, 2018	28.73	28.73	28.51	28.62	1,146,002	-0.04(-0.14%)
Aug 29, 2018	28.68	28.74	28.52	28.66	1,372,264	+0.03(+0.11%)
Aug 28, 2018	28.62	28.74	28.54	28.63	1,428,252	+0.01(+0.03%)
Aug 27, 2018	28.81	28.81	28.48	28.62	1,169,943	-0.16(-0.54%)
Aug 24, 2018	28.63	28.80	28.54	28.78	933,158	+0.17(+0.60%)
Aug 23, 2018	28.59	28.67	28.41	28.61	1,694,392	+0.00(+0.00%)
Aug 22, 2018	28.81	28.86	28.52	28.61	1,731,989	-0.20(-0.70%)
Aug 21, 2018	28.99	29.02	28.73	28.81	2,166,772	-0.22(-0.75%)
Aug 20, 2018	29.15	29.23	28.95	29.02	1,610,591	-0.11(-0.37%)
Aug 17, 2018	29.01	29.23	28.94	29.13	2,847,047	+0.02(+0.05%)
Aug 16, 2018	28.64	29.13	28.56	29.12	1,734,198	+0.45(+1.57%)
Aug 15, 2018	28.64	28.87	28.52	28.67	2,830,396	+0.03(+0.11%)
Aug 14, 2018	28.47	28.85	28.39	28.64	2,306,357	+0.26(+0.90%)
Aug 13, 2018	28.30	28.52	28.10	28.38	3,286,941	-0.23(-0.81%)
Aug 10, 2018	28.70	28.99	28.59	28.61	1,876,629	+0.01(+0.03%)
Aug 09, 2018	28.29	28.72	27.89	28.61	2,347,980	+0.44(+1.57%)
Aug 08, 2018	28.12	28.23	28.03	28.16	1,403,247	-0.04(-0.14%)
Aug 07, 2018	28.24	28.30	28.08	28.20	1,406,069	+0.00(+0.00%)
Aug 06, 2018	28.09	28.31	28.09	28.20	1,456,561	+0.10(+0.36%)
Aug 03, 2018	28.01	28.26	27.88	28.10	1,649,722	+0.09(+0.30%)
Aug 02, 2018	27.83	28.09	27.73	28.02	1,379,014	+0.17(+0.61%)
Aug 01, 2018	28.03	28.03	27.59	27.85	2,060,447	-0.26(-0.94%)
Jul 31, 2018	28.00	28.24	27.84	28.11	2,528,707	+0.22(+0.81%)
Jul 30, 2018	28.00	28.14	27.61	27.88	1,866,782	-0.17(-0.61%)
Jul 27, 2018	28.08	28.25	27.94	28.06	2,534,146	+0.00(+0.00%)
Jul 26, 2018	28.06	28.29	27.88	28.06	2,338,335	+0.18(+0.64%)
Jul 25, 2018	27.71	28.10	27.68	27.88	1,503,254	+0.14(+0.50%)
Jul 24, 2018	27.70	27.84	27.33	27.74	1,722,216	+0.04(+0.14%)
Jul 23, 2018	27.87	27.92	27.54	27.70	2,628,007	-0.06(-0.22%)
Jul 20, 2018	27.97	27.97	27.57	27.76	1,369,242	-0.26(-0.94%)
Jul 19, 2018	27.61	28.38	27.61	28.02	3,215,407	+0.52(+1.89%)
Jul 18, 2018	27.35	27.51	27.19	27.50	1,960,144	+0.17(+0.62%)
Jul 17, 2018	27.41	27.56	27.30	27.33	1,811,993	-0.04(-0.14%)
Jul 16, 2018	27.26	27.54	27.26	27.37	1,505,143	-0.10(-0.37%)
Jul 13, 2018	27.43	27.50	27.26	27.47	1,692,817	+0.02(+0.08%)
Jul 12, 2018	27.38	27.51	27.22	27.45	1,563,565	+0.13(+0.48%)
Jul 11, 2018	26.98	27.41	26.98	27.32	1,944,906	+0.35(+1.29%)
Jul 10, 2018	26.57	27.12	26.47	26.97	3,116,832	+0.33(+1.25%)
Jul 09, 2018	27.36	27.40	26.57	26.64	2,054,217	-0.74(-2.71%)
Jul 06, 2018	27.22	27.50	27.16	27.38	1,942,127	+0.27(+0.99%)
Jul 05, 2018	27.08	27.12	26.95	27.11	2,052,868	+0.07(+0.26%)
Jul 03, 2018		27.04	27.04	27.04	0	+0.08(+0.31%)