Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	24.34	24.42	23.91	23.95	1,539,453	-0.54(-2.20%)
Jan 29, 2015	24.47	24.57	24.19	24.49	1,263,000	+0.08(+0.33%)
Jan 28, 2015	24.61	24.83	24.34	24.40	1,643,373	-0.24(-0.97%)
Jan 27, 2015	24.34	24.81	24.29	24.64	2,018,745	+0.23(+0.95%)
Jan 26, 2015	24.30	24.42	23.91	24.41	1,961,650	+0.11(+0.45%)
Jan 23, 2015	24.29	24.43	24.16	24.30	1,141,276	+0.01(+0.03%)
Jan 22, 2015	24.17	24.45	24.04	24.29	1,830,451	+0.14(+0.59%)
Jan 21, 2015	23.91	24.17	23.70	24.15	981,266	+0.26(+1.08%)
Jan 20, 2015	23.86	23.96	23.63	23.89	1,275,665	+0.05(+0.20%)
Jan 16, 2015	23.43	23.87	23.38	23.85	1,088,881	+0.43(+1.83%)
Jan 15, 2015	23.25	23.53	23.18	23.42	2,018,000	+0.29(+1.27%)
Jan 14, 2015	22.87	23.16	22.76	23.12	1,905,734	+0.05(+0.24%)
Jan 13, 2015	23.27	23.48	22.91	23.07	1,825,958	-0.08(-0.35%)
Jan 12, 2015	23.31	23.54	23.05	23.15	2,644,705	-0.29(-1.22%)
Jan 09, 2015	24.18	24.18	23.42	23.44	1,555,198	-0.66(-2.74%)
Jan 08, 2015	23.85	24.20	23.85	24.10	1,388,694	+0.31(+1.29%)
Jan 07, 2015	23.57	24.07	23.44	23.79	2,688,636	+0.33(+1.42%)
Jan 06, 2015	23.88	23.92	23.35	23.46	3,317,455	-0.33(-1.39%)
Jan 05, 2015	23.98	24.03	23.65	23.79	1,894,095	-0.29(-1.21%)
Jan 02, 2015	24.07	24.11	23.81	24.08	1,962,646	+0.10(+0.42%)
Dec 31, 2014	24.26	23.98	23.98	23.98	1,557,233	-0.24(-0.98%)
Dec 30, 2014	24.74	24.74	24.21	24.21	1,374,850	-0.57(-2.29%)
Dec 29, 2014	24.26	24.80	24.26	24.78	1,286,194	+0.53(+2.20%)
Dec 26, 2014	24.07	24.40	24.07	24.25	729,018	+0.29(+1.21%)
Dec 24, 2014	23.64	23.96	23.96	23.96	501,765	+0.26(+1.11%)
Dec 23, 2014	23.73	23.78	23.61	23.69	1,586,090	+0.05(+0.20%)
Dec 22, 2014	23.53	23.66	23.32	23.65	1,075,446	+0.12(+0.52%)
Dec 19, 2014	23.49	23.66	23.27	23.53	2,649,628	-0.14(-0.60%)
Dec 18, 2014	23.40	23.67	23.29	23.67	1,452,550	+0.46(+1.98%)
Dec 17, 2014	22.67	23.27	22.59	23.21	1,761,301	+0.64(+2.85%)
Dec 16, 2014	22.45	22.92	22.20	22.57	3,026,948	+0.11(+0.51%)
Dec 15, 2014	23.06	23.20	22.23	22.45	4,209,195	-0.74(-3.21%)
Dec 12, 2014	23.42	23.52	23.18	23.19	2,248,624	-0.35(-1.49%)
Dec 11, 2014	23.66	24.00	23.52	23.55	1,766,987	+0.01(+0.06%)
Dec 10, 2014	24.16	24.32	23.50	23.53	2,323,607	-0.68(-2.79%)
Dec 09, 2014	23.84	24.24	23.84	24.21	1,650,504	+0.16(+0.67%)
Dec 08, 2014	24.00	24.34	23.89	24.05	2,340,617	+0.03(+0.14%)
Dec 05, 2014	23.82	24.01	23.63	24.01	1,896,877	+0.07(+0.31%)
Dec 04, 2014	24.06	24.14	23.86	23.94	1,626,888	-0.13(-0.53%)
Dec 03, 2014	24.06	24.21	23.94	24.07	1,585,883	-0.01(-0.03%)
Dec 02, 2014	23.79	24.16	23.61	24.07	1,467,372	+0.33(+1.40%)
Dec 01, 2014	24.06	24.06	23.48	23.74	2,612,920	-0.38(-1.57%)
Nov 28, 2014	24.42	24.52	24.09	24.12	1,389,352	-0.33(-1.35%)
Nov 26, 2014	24.67	24.45	24.45	24.45	1,233,327	-0.23(-0.93%)
Nov 25, 2014	24.76	24.76	24.52	24.68	1,012,771	-0.05(-0.22%)
Nov 24, 2014	25.04	25.04	24.68	24.73	732,896	-0.22(-0.89%)
Nov 21, 2014	25.09	25.21	24.71	24.96	769,729	+0.09(+0.35%)
Nov 20, 2014	24.92	25.04	24.80	24.87	818,174	-0.14(-0.57%)
Nov 19, 2014	24.92	25.17	24.77	25.01	1,085,532	+0.03(+0.14%)
Nov 18, 2014	24.79	25.11	24.71	24.98	1,527,213	+0.18(+0.74%)
Nov 17, 2014	24.51	24.84	24.46	24.80	966,863	+0.23(+0.94%)
Nov 14, 2014	24.57	24.72	24.53	24.57	1,242,939	-0.05(-0.22%)
Nov 13, 2014	25.26	25.43	24.58	24.62	1,775,382	-0.68(-2.67%)
Nov 12, 2014	25.32	25.38	25.15	25.30	1,214,526	-0.23(-0.90%)
Nov 11, 2014	25.59	25.61	25.42	25.53	728,130	-0.04(-0.16%)
Nov 10, 2014	25.49	25.59	25.42	25.57	1,459,623	+0.07(+0.29%)
Nov 07, 2014	25.19	25.51	25.14	25.49	1,662,031	+0.26(+1.04%)
Nov 06, 2014	25.35	25.35	24.92	25.23	2,820,373	-0.06(-0.24%)
Nov 05, 2014	25.16	25.32	24.69	25.29	1,701,345	+0.24(+0.97%)
Nov 04, 2014	25.27	25.37	24.85	25.05	1,635,442	-0.18(-0.72%)