Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	23.22	23.25	22.66	22.74	2,262,900	-0.35(-1.53%)
Sep 29, 2016	23.51	23.51	23.04	23.10	1,374,342	-0.44(-1.86%)
Sep 28, 2016	23.45	23.57	23.17	23.53	1,276,540	+0.17(+0.74%)
Sep 27, 2016	23.65	23.81	23.34	23.36	1,085,310	-0.24(-1.01%)
Sep 26, 2016	23.45	23.76	23.41	23.60	994,791	+0.09(+0.40%)
Sep 23, 2016	23.60	23.71	22.80	23.51	990,663	-0.21(-0.88%)
Sep 22, 2016	23.69	23.77	23.52	23.71	1,214,688	+0.11(+0.46%)
Sep 21, 2016	23.10	23.64	23.10	23.61	1,157,795	+0.58(+2.53%)
Sep 20, 2016	23.01	23.17	22.92	23.02	916,876	+0.12(+0.50%)
Sep 19, 2016	22.75	22.92	22.69	22.91	844,263	+0.29(+1.30%)
Sep 16, 2016	22.25	22.68	22.07	22.61	1,556,906	+0.24(+1.09%)
Sep 15, 2016	22.17	22.40	22.07	22.37	710,316	+0.18(+0.81%)
Sep 14, 2016	22.20	22.35	22.05	22.19	1,169,509	+0.12(+0.55%)
Sep 13, 2016	22.54	22.62	22.00	22.07	1,231,615	-0.61(-2.70%)
Sep 12, 2016	22.37	22.77	22.33	22.68	1,461,923	+0.24(+1.06%)
Sep 09, 2016	23.06	23.07	22.44	22.44	1,644,540	-0.91(-3.91%)
Sep 08, 2016	23.02	23.39	22.97	23.35	1,461,089	+0.24(+1.06%)
Sep 07, 2016	22.93	23.12	22.56	23.11	2,035,650	+0.17(+0.72%)
Sep 06, 2016	22.71	22.95	22.61	22.94	1,035,033	+0.39(+1.72%)
Sep 02, 2016	22.19	22.56	22.56	22.56	1,193,744	+0.42(+1.88%)
Sep 01, 2016	22.31	22.40	22.06	22.14	951,793	-0.25(-1.12%)
Aug 31, 2016	22.20	22.41	22.13	22.39	1,733,081	+0.17(+0.74%)
Aug 30, 2016	22.28	22.45	22.11	22.22	1,708,351	-0.04(-0.19%)
Aug 29, 2016	21.97	22.27	21.97	22.27	745,027	+0.34(+1.54%)
Aug 26, 2016	22.48	22.63	21.91	21.93	757,636	-0.47(-2.09%)
Aug 25, 2016	22.47	22.57	22.38	22.40	789,370	-0.09(-0.38%)
Aug 24, 2016	22.51	22.55	22.34	22.48	665,162	-0.02(-0.10%)
Aug 23, 2016	22.81	22.89	22.49	22.51	1,340,577	-0.22(-0.95%)
Aug 22, 2016	22.46	22.77	22.27	22.72	1,802,598	+0.28(+1.25%)
Aug 19, 2016	22.08	22.44	22.05	22.44	1,660,939	+0.18(+0.81%)
Aug 18, 2016	21.89	22.26	21.79	22.26	917,977	+0.37(+1.71%)
Aug 17, 2016	21.61	21.90	21.51	21.89	1,192,992	+0.22(+1.03%)
Aug 16, 2016	22.11	22.12	21.66	21.66	1,164,360	-0.50(-2.24%)
Aug 15, 2016	22.58	22.66	22.14	22.16	1,072,769	-0.35(-1.57%)
Aug 12, 2016	22.71	22.77	22.49	22.51	1,281,633	-0.15(-0.67%)
Aug 11, 2016	22.43	22.66	22.40	22.66	1,039,697	+0.27(+1.22%)
Aug 10, 2016	22.45	22.45	22.17	22.39	1,530,706	+0.04(+0.19%)
Aug 09, 2016	22.33	22.48	22.22	22.35	1,058,058	+0.02(+0.10%)
Aug 08, 2016	22.17	22.45	22.15	22.33	1,570,840	+0.21(+0.94%)
Aug 05, 2016	22.46	22.49	22.02	22.12	1,512,315	-0.35(-1.57%)
Aug 04, 2016	22.33	22.56	22.15	22.47	1,745,695	+0.09(+0.42%)
Aug 03, 2016	22.30	22.40	22.11	22.38	1,824,592	+0.09(+0.42%)
Aug 02, 2016	22.12	22.61	22.12	22.28	1,504,778	-0.33(-1.46%)
Aug 01, 2016	23.09	23.22	22.56	22.61	2,114,291	-0.53(-2.27%)
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%)