Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	18.61	18.37	18.37	18.37	1,509,143	-0.26(-1.39%)
Dec 30, 2015	18.75	18.80	18.56	18.63	893,668	-0.10(-0.56%)
Dec 29, 2015	18.78	18.86	18.67	18.73	1,160,447	+0.02(+0.11%)
Dec 28, 2015	18.60	18.79	18.43	18.71	1,360,481	+0.06(+0.30%)
Dec 24, 2015	18.70	18.66	18.66	18.66	895,955	-0.09(-0.48%)
Dec 23, 2015	18.52	18.90	18.52	18.75	1,918,975	+0.32(+1.74%)
Dec 22, 2015	18.18	18.49	17.97	18.43	2,113,336	+0.29(+1.58%)
Dec 21, 2015	17.85	18.20	17.68	18.14	2,676,210	+0.34(+1.92%)
Dec 18, 2015	17.83	17.96	17.73	17.80	3,426,119	-0.04(-0.20%)
Dec 17, 2015	17.83	17.95	17.73	17.83	1,385,942	+0.03(+0.16%)
Dec 16, 2015	17.46	17.83	17.40	17.81	2,136,534	+0.41(+2.33%)
Dec 15, 2015	17.31	17.54	17.23	17.40	3,407,674	+0.10(+0.61%)
Dec 14, 2015	17.42	17.54	17.09	17.30	1,733,053	-0.10(-0.56%)
Dec 11, 2015	16.93	17.67	16.88	17.39	3,313,175	+0.36(+2.13%)
Dec 10, 2015	17.31	17.36	17.00	17.03	1,293,096	-0.27(-1.54%)
Dec 09, 2015	17.18	17.48	17.11	17.30	1,534,268	+0.09(+0.53%)
Dec 08, 2015	17.27	17.32	17.04	17.20	1,914,073	-0.10(-0.57%)
Dec 07, 2015	17.20	17.39	17.12	17.30	2,231,017	+0.01(+0.04%)
Dec 04, 2015	17.46	17.51	17.14	17.30	2,503,548	+0.13(+0.73%)
Dec 03, 2015	17.37	17.45	17.10	17.17	4,405,138	-0.38(-2.15%)
Dec 02, 2015	18.11	18.14	17.51	17.55	3,216,751	-0.58(-3.20%)
Dec 01, 2015	18.34	18.44	17.96	18.13	2,550,112	-0.12(-0.65%)
Nov 30, 2015	18.17	18.36	18.09	18.25	2,511,214	+0.12(+0.65%)
Nov 27, 2015	18.13	18.17	18.00	18.13	576,628	+0.05(+0.27%)
Nov 25, 2015	18.06	18.08	18.08	18.08	1,540,625	+0.06(+0.35%)
Nov 24, 2015	18.02	18.08	17.78	18.02	2,499,972	-0.09(-0.50%)
Nov 23, 2015	18.21	18.33	18.05	18.11	2,029,251	-0.10(-0.58%)
Nov 20, 2015	18.46	18.55	18.14	18.21	1,935,500	-0.15(-0.84%)
Nov 19, 2015	18.22	18.46	18.19	18.36	1,730,159	+0.17(+0.96%)
Nov 18, 2015	18.13	18.23	17.95	18.19	1,990,097	+0.10(+0.54%)
Nov 17, 2015	18.55	18.58	18.06	18.09	1,477,322	-0.47(-2.52%)
Nov 16, 2015	18.01	18.58	17.96	18.56	1,797,250	+0.55(+3.03%)
Nov 13, 2015	18.26	18.39	17.97	18.02	998,680	-0.23(-1.26%)
Nov 12, 2015	18.46	18.67	18.22	18.25	1,219,528	-0.35(-1.88%)
Nov 11, 2015	18.52	18.61	18.34	18.60	1,224,236	+0.14(+0.76%)
Nov 10, 2015	18.27	18.67	18.27	18.46	2,453,952	+0.20(+1.07%)
Nov 09, 2015	18.13	18.32	17.96	18.26	3,101,510	+0.04(+0.23%)
Nov 06, 2015	18.80	18.86	17.93	18.22	4,791,155	-0.99(-5.13%)
Nov 05, 2015	19.73	20.00	19.13	19.20	2,416,443	-0.65(-3.27%)
Nov 04, 2015	19.90	19.95	19.76	19.85	2,617,646	+0.00(+0.00%)
Nov 03, 2015	19.66	19.90	19.62	19.85	3,218,744	+0.15(+0.74%)
Nov 02, 2015	19.94	20.03	19.66	19.71	1,814,497	-0.22(-1.09%)
Oct 30, 2015	19.92	20.12	19.78	19.92	1,444,879	+0.02(+0.11%)
Oct 29, 2015	19.73	19.93	19.63	19.90	1,287,487	+0.03(+0.18%)
Oct 28, 2015	19.85	20.02	19.50	19.87	1,936,193	+0.01(+0.07%)
Oct 27, 2015	20.00	20.06	19.73	19.85	1,262,958	-0.21(-1.04%)
Oct 26, 2015	20.12	20.27	19.86	20.06	1,273,769	-0.06(-0.28%)
Oct 23, 2015	20.47	20.53	20.08	20.12	1,277,850	-0.31(-1.54%)
Oct 22, 2015	20.22	20.54	20.18	20.43	1,107,755	+0.29(+1.46%)
Oct 21, 2015	20.26	20.38	20.12	20.14	1,134,903	-0.07(-0.35%)
Oct 20, 2015	20.13	20.34	20.06	20.21	941,211	+0.03(+0.14%)
Oct 19, 2015	20.04	20.18	19.90	20.18	1,861,847	+0.02(+0.10%)
Oct 16, 2015	20.26	20.31	20.12	20.16	1,177,192	+0.00(+0.00%)
Oct 15, 2015	19.98	20.24	19.87	20.16	1,207,798	+0.23(+1.16%)
Oct 14, 2015	19.91	20.03	19.83	19.93	1,143,892	+0.07(+0.35%)
Oct 13, 2015	19.82	20.04	19.80	19.86	1,555,268	+0.02(+0.11%)
Oct 12, 2015	19.94	20.13	19.80	19.84	1,240,826	-0.01(-0.07%)
Oct 09, 2015	19.86	19.95	19.69	19.85	1,441,843	+0.02(+0.11%)
Oct 08, 2015	19.51	19.89	19.41	19.83	1,104,147	+0.33(+1.68%)
Oct 07, 2015	19.45	19.74	19.42	19.50	1,770,400	+0.15(+0.78%)
Oct 06, 2015	19.37	19.61	19.30	19.35	1,885,883	-0.03(-0.18%)
Oct 05, 2015	19.30	19.55	19.23	19.39	2,037,270	+0.20(+1.05%)
Oct 02, 2015	18.79	19.19	18.66	19.19	1,317,598	+0.46(+2.48%)