Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	22.69	23.20	22.68	23.14	1,644,648	+0.43(+1.90%)
Jul 28, 2016	22.71	22.77	22.58	22.71	1,304,566	-0.01(-0.03%)
Jul 27, 2016	23.00	23.02	22.51	22.71	883,488	-0.31(-1.34%)
Jul 26, 2016	23.20	23.34	22.91	23.02	916,748	-0.14(-0.62%)
Jul 25, 2016	23.39	23.48	23.14	23.17	820,877	-0.33(-1.41%)
Jul 22, 2016	22.94	23.56	22.86	23.50	1,282,037	+0.51(+2.22%)
Jul 21, 2016	22.93	23.04	22.86	22.99	1,032,180	-0.03(-0.13%)
Jul 20, 2016	23.02	23.07	22.86	23.02	820,542	+0.00(+0.00%)
Jul 19, 2016	23.10	23.11	22.87	23.02	837,834	-0.09(-0.37%)
Jul 18, 2016	23.12	23.16	23.02	23.10	982,116	+0.04(+0.19%)
Jul 15, 2016	23.05	23.20	22.87	23.06	1,645,536	+0.00(+0.00%)
Jul 14, 2016	22.66	23.11	22.66	23.06	1,286,187	-0.03(-0.12%)
Jul 13, 2016	23.28	23.30	22.94	23.09	1,659,198	-0.02(-0.09%)
Jul 12, 2016	23.17	23.35	23.08	23.11	1,070,476	-0.19(-0.80%)
Jul 11, 2016	23.12	23.33	22.96	23.30	1,772,554	+0.09(+0.40%)
Jul 08, 2016	22.86	23.21	22.88	23.20	1,244,422	+0.32(+1.41%)
Jul 07, 2016	23.14	23.25	22.79	22.88	1,360,919	-0.37(-1.61%)
Jul 06, 2016	23.20	23.32	23.07	23.25	2,568,318	+0.03(+0.14%)
Jul 05, 2016	23.21	23.26	23.03	23.22	1,652,906	-0.04(-0.15%)
Jul 01, 2016	23.39	23.26	23.26	23.26	1,286,080	-0.10(-0.43%)
Jun 30, 2016	22.86	23.36	22.81	23.36	2,762,241	+0.51(+2.22%)
Jun 29, 2016	22.64	22.85	22.58	22.85	1,485,535	+0.35(+1.55%)
Jun 28, 2016	22.25	22.51	22.02	22.50	2,037,541	+0.34(+1.55%)
Jun 27, 2016	22.39	22.57	22.03	22.16	2,392,597	-0.28(-1.24%)
Jun 24, 2016	21.87	22.57	21.87	22.44	3,617,203	+0.16(+0.70%)
Jun 23, 2016	22.02	22.28	21.94	22.28	1,507,585	+0.32(+1.46%)
Jun 22, 2016	22.18	22.18	21.96	21.96	1,377,376	-0.26(-1.16%)
Jun 21, 2016	22.08	22.39	21.95	22.22	1,675,687	+0.11(+0.52%)
Jun 20, 2016	22.23	22.32	22.05	22.10	1,106,132	-0.02(-0.10%)
Jun 17, 2016	22.00	22.14	21.89	22.12	1,814,929	+0.06(+0.29%)
Jun 16, 2016	21.86	22.07	21.78	22.06	1,200,799	+0.18(+0.81%)
Jun 15, 2016	21.97	22.04	21.81	21.88	1,283,452	-0.09(-0.39%)
Jun 14, 2016	22.16	22.16	21.83	21.97	1,927,890	-0.16(-0.71%)
Jun 13, 2016	22.05	22.34	21.99	22.12	2,336,905	+0.06(+0.26%)
Jun 10, 2016	22.39	22.51	21.97	22.07	1,604,252	-0.39(-1.72%)
Jun 09, 2016	22.26	22.48	22.12	22.45	1,974,073	+0.23(+1.03%)
Jun 08, 2016	22.27	22.35	22.19	22.22	1,742,930	-0.02(-0.10%)
Jun 07, 2016	22.34	22.46	22.19	22.24	1,161,850	-0.07(-0.32%)
Jun 06, 2016	22.11	22.39	22.11	22.32	1,798,424	+0.24(+1.07%)
Jun 03, 2016	22.06	22.24	22.04	22.08	1,589,548	+0.24(+1.08%)
Jun 02, 2016	21.67	21.85	21.61	21.84	1,474,769	+0.13(+0.59%)
Jun 01, 2016	21.55	21.72	21.46	21.72	2,407,518	+0.19(+0.86%)
May 31, 2016	21.62	21.81	21.51	21.53	5,345,770	-0.08(-0.36%)
May 27, 2016	21.79	21.61	21.61	21.61	3,449,225	-0.14(-0.62%)
May 26, 2016	21.64	21.82	21.53	21.74	3,605,709	+0.13(+0.59%)
May 25, 2016	21.72	21.74	21.57	21.62	1,681,996	-0.10(-0.46%)
May 24, 2016	21.62	21.84	21.55	21.72	1,470,697	+0.17(+0.79%)
May 23, 2016	21.79	21.83	21.52	21.55	1,774,110	-0.25(-1.15%)
May 20, 2016	21.70	21.82	21.59	21.79	1,125,651	+0.16(+0.73%)
May 19, 2016	21.12	21.64	21.07	21.64	969,751	+0.35(+1.64%)
May 18, 2016	21.72	21.96	21.18	21.29	1,344,343	-0.65(-2.96%)
May 17, 2016	21.85	21.98	21.75	21.94	1,860,312	+0.00(+0.00%)
May 16, 2016	21.92	22.01	21.82	21.94	915,225	-0.02(-0.10%)
May 13, 2016	22.09	22.12	21.82	21.96	945,274	-0.14(-0.65%)
May 12, 2016	21.94	22.16	21.84	22.10	1,522,057	+0.14(+0.65%)
May 11, 2016	21.79	21.99	21.65	21.96	1,412,686	+0.19(+0.88%)
May 10, 2016	21.51	21.83	21.42	21.77	1,331,125	+0.31(+1.43%)
May 09, 2016	21.40	21.53	21.27	21.46	1,567,325	+0.11(+0.50%)
May 06, 2016	21.52	21.69	21.25	21.35	1,382,544	-0.24(-1.12%)
May 05, 2016	21.00	21.65	20.99	21.59	1,749,672	+0.26(+1.20%)
May 04, 2016	20.89	21.41	20.87	21.34	1,914,516	+0.41(+1.98%)
May 03, 2016	21.23	21.29	20.66	20.92	2,599,130	-0.32(-1.51%)