Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		24.63	24.63	24.63	0	+0.33(+1.36%)
Mar 28, 2018	24.28	24.59	24.14	24.30	2,277,816	+0.05(+0.22%)
Mar 27, 2018	23.90	24.49	23.80	24.24	1,757,820	+0.34(+1.41%)
Mar 26, 2018	23.74	23.95	23.62	23.90	1,078,010	+0.29(+1.21%)
Mar 23, 2018	23.93	24.11	23.58	23.62	1,432,100	-0.29(-1.19%)
Mar 22, 2018	23.85	24.34	23.83	23.90	1,917,173	+0.02(+0.06%)
Mar 21, 2018	23.94	24.17	23.84	23.89	1,224,570	+0.01(+0.03%)
Mar 20, 2018	23.97	24.10	23.76	23.88	2,038,832	-0.08(-0.34%)
Mar 19, 2018	23.99	24.14	23.81	23.96	1,760,568	-0.08(-0.34%)
Mar 16, 2018	23.85	24.18	23.75	24.05	5,752,236	+0.29(+1.20%)
Mar 15, 2018	23.86	24.11	23.40	23.76	3,189,693	-0.13(-0.53%)
Mar 14, 2018	23.79	24.08	23.72	23.89	1,685,495	+0.20(+0.86%)
Mar 13, 2018	23.75	23.78	23.54	23.69	3,315,288	+0.05(+0.22%)
Mar 12, 2018	23.58	23.73	23.48	23.63	1,943,391	+0.08(+0.32%)
Mar 09, 2018	23.49	23.66	23.34	23.56	2,001,969	+0.10(+0.42%)
Mar 08, 2018	23.21	23.63	23.12	23.46	1,804,755	+0.26(+1.10%)
Mar 07, 2018			23.18	23.21	1,946,234	-0.24(-1.03%)
Mar 06, 2018	23.97	23.97	23.41	23.45	2,044,284	-0.54(-2.26%)
Mar 05, 2018	23.36	24.11	23.33	23.99	2,160,107	+0.55(+2.34%)
Mar 02, 2018	23.68	23.90	23.18	23.44	1,953,697	-0.26(-1.11%)
Mar 01, 2018	23.70	24.04	23.54	23.70	1,684,119	+0.15(+0.64%)
Feb 28, 2018	23.79	23.87	23.54	23.55	2,214,768	-0.18(-0.76%)
Feb 27, 2018	24.33	24.42	23.72	23.73	2,241,856	-0.53(-2.17%)
Feb 26, 2018	24.80	24.80	24.22	24.26	2,353,158	-0.50(-2.03%)
Feb 23, 2018	23.97	24.84	23.94	24.76	4,585,263	+1.11(+4.70%)
Feb 22, 2018		24.01		23.65	3,220,894	+0.49(+2.11%)
Feb 21, 2018	23.45	23.66	23.16	23.16	2,884,928	-0.29(-1.25%)
Feb 20, 2018	23.59	23.74	23.31	23.45	1,879,587	-0.26(-1.11%)
Feb 16, 2018		23.72	23.72	23.72	0	+0.17(+0.70%)
Feb 15, 2018	23.21	23.56	23.15	23.55	1,071,307	+0.42(+1.82%)
Feb 14, 2018	23.12	23.28	22.92	23.13	1,509,807	-0.14(-0.58%)
Feb 13, 2018	23.11	23.36	22.82	23.27	3,762,080	+0.07(+0.29%)
Feb 12, 2018	23.07	23.43	22.81	23.20	2,413,120	+0.36(+1.58%)
Feb 09, 2018	22.34	23.00	22.29	22.84	2,336,064	+0.59(+2.67%)
Feb 08, 2018	22.72	22.80	22.24	22.24	2,127,583	-0.51(-2.25%)
Feb 07, 2018	22.72	22.76	22.60	22.75	2,003,864	+0.00(+0.00%)
Feb 06, 2018	22.95	23.08	22.40	22.75	2,652,247	-0.47(-2.01%)
Feb 05, 2018	23.43	23.65	23.06	23.22	1,305,206	-0.34(-1.44%)
Feb 02, 2018	23.83	23.86	23.53	23.56	2,031,575	-0.44(-1.82%)
Feb 01, 2018	24.20	24.32	23.91	23.99	1,598,140	-0.20(-0.84%)
Jan 31, 2018	23.94	24.22	23.69	24.20	3,207,974	+0.37(+1.55%)
Jan 30, 2018	23.71	24.15	23.69	23.83	1,814,497	+0.00(+0.00%)
Jan 29, 2018	24.06	24.06	23.76	23.83	1,555,452	-0.32(-1.34%)
Jan 26, 2018	24.41	24.45	23.89	24.15	1,323,296	-0.12(-0.50%)
Jan 25, 2018	24.18	24.27	24.05	24.27	1,711,364	+0.13(+0.53%)
Jan 24, 2018	23.99	24.30	23.87	24.14	2,747,819	+0.20(+0.85%)
Jan 23, 2018	23.73	24.02	23.69	23.94	1,881,562	+0.22(+0.92%)
Jan 22, 2018	23.69	23.90	23.65	23.72	1,669,403	+0.11(+0.48%)
Jan 19, 2018	23.58	23.78	23.47	23.61	1,554,470	+0.07(+0.29%)
Jan 18, 2018	23.88	23.88	23.43	23.54	3,240,327	-0.05(-0.22%)
Jan 17, 2018	23.35	23.64	23.33	23.60	1,742,987	+0.32(+1.36%)
Jan 16, 2018	23.12	23.33	23.12	23.28	2,109,785	+0.18(+0.78%)
Jan 12, 2018		23.10	23.10	23.10	0	-0.38(-1.63%)
Jan 11, 2018	23.67	23.92	23.44	23.48	2,506,035	+0.27(+1.17%)
Jan 10, 2018	23.99	24.00	23.21	23.21	2,740,145	-0.91(-3.77%)
Jan 09, 2018	24.34	24.36	24.07	24.12	1,383,660	-0.24(-0.98%)
Jan 08, 2018	24.23	24.43	24.07	24.36	1,653,633	+0.19(+0.77%)
Jan 05, 2018	24.32	24.42	24.15	24.17	1,839,187	-0.07(-0.31%)
Jan 04, 2018	24.31	24.46	24.16	24.25	1,961,914	-0.04(-0.18%)
Jan 03, 2018	24.29	24.52	24.23	24.29	1,758,244	-0.01(-0.03%)