Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.77	24.77	24.77	0	-0.07(-0.27%)
Dec 28, 2017	24.71	24.86	24.67	24.84	1,576,563	+0.19(+0.76%)
Dec 27, 2017	24.72	24.82	24.54	24.65	1,528,123	-0.06(-0.24%)
Dec 26, 2017	24.89	24.99	24.71	24.71	1,242,441	-0.14(-0.55%)
Dec 22, 2017	24.66	24.92	24.62	24.85	1,002,927	+0.26(+1.07%)
Dec 21, 2017	24.72	24.86	24.58	24.59	871,639	-0.23(-0.94%)
Dec 20, 2017	25.13	25.20	24.74	24.82	1,101,288	-0.28(-1.11%)
Dec 19, 2017	25.46	25.54	25.08	25.10	1,541,552	-0.35(-1.39%)
Dec 18, 2017	25.74	25.90	25.43	25.45	1,170,038	-0.26(-1.00%)
Dec 15, 2017	25.48	25.85	25.44	25.71	2,463,400	+0.23(+0.89%)
Dec 14, 2017	25.48	25.67	25.20	25.48	1,104,502	-0.03(-0.12%)
Dec 13, 2017	25.66	25.73	25.49	25.51	854,253	-0.12(-0.47%)
Dec 12, 2017	25.90	26.14	25.63	25.63	1,062,814	-0.38(-1.45%)
Dec 11, 2017	25.85	26.03	25.79	26.01	1,387,762	+0.07(+0.26%)
Dec 08, 2017	26.08	26.08	25.82	25.94	1,303,267	-0.14(-0.55%)
Dec 07, 2017	25.74	26.08	25.59	26.08	1,574,986	+0.39(+1.52%)
Dec 06, 2017	25.75	25.92	25.57	25.69	1,664,248	-0.11(-0.41%)
Dec 05, 2017	26.41	26.45	25.71	25.80	1,896,199	-0.59(-2.23%)
Dec 04, 2017	26.63	26.63	26.39	26.39	1,270,378	-0.14(-0.51%)
Dec 01, 2017	27.03	27.10	26.43	26.52	2,364,551	-0.40(-1.48%)
Nov 30, 2017	26.54	26.95	26.54	26.92	1,988,037	+0.36(+1.36%)
Nov 29, 2017	26.58	26.77	26.50	26.56	810,455	-0.09(-0.34%)
Nov 28, 2017	26.51	26.66	26.51	26.65	703,041	+0.20(+0.77%)
Nov 27, 2017	26.30	26.52	26.20	26.45	840,784	+0.17(+0.66%)
Nov 24, 2017	26.33	26.34	26.19	26.27	517,166	-0.01(-0.03%)
Nov 22, 2017	26.22	26.31	26.13	26.28	810,342	+0.07(+0.26%)
Nov 21, 2017	26.30	26.39	26.20	26.21	1,314,583	-0.09(-0.34%)
Nov 20, 2017	26.39	26.55	26.25	26.30	774,097	-0.20(-0.74%)
Nov 17, 2017	26.65	26.72	26.47	26.50	1,102,825	-0.18(-0.68%)
Nov 16, 2017	26.80	26.86	26.65	26.68	1,316,999	-0.08(-0.31%)
Nov 15, 2017	27.02	27.11	26.72	26.76	1,306,200	-0.23(-0.84%)
Nov 14, 2017	26.39	27.00	26.39	26.99	2,328,740	+0.55(+2.08%)
Nov 13, 2017	26.36	26.67	26.26	26.44	3,833,546	+0.08(+0.31%)
Nov 10, 2017	26.63	26.71	26.30	26.36	1,750,866	-0.39(-1.46%)
Nov 09, 2017	26.81	26.93	26.57	26.75	1,371,938	-0.15(-0.56%)
Nov 08, 2017	26.96	27.10	26.81	26.90	1,512,961	-0.08(-0.31%)
Nov 07, 2017	26.69	27.06	26.60	26.98	2,774,855	+0.35(+1.30%)
Nov 06, 2017	26.87	26.94	26.61	26.63	1,916,371	-0.19(-0.70%)
Nov 03, 2017	27.03	27.27	26.80	26.82	2,242,348	-0.32(-1.19%)
Nov 02, 2017	27.25	27.65	27.10	27.15	1,800,884	-0.41(-1.48%)
Nov 01, 2017	27.81	27.87	27.55	27.55	1,167,838	-0.18(-0.65%)
Oct 31, 2017	27.73	27.85	27.70	27.73	1,068,167	-0.05(-0.16%)
Oct 30, 2017	27.86	28.00	27.70	27.78	1,508,838	-0.14(-0.49%)
Oct 27, 2017	27.67	28.00	27.67	27.91	1,598,116	+0.20(+0.71%)
Oct 26, 2017	27.81	28.08	27.71	27.72	1,495,244	+0.07(+0.24%)
Oct 25, 2017	27.82	27.82	27.36	27.65	1,405,503	-0.20(-0.73%)
Oct 24, 2017	27.97	28.09	27.71	27.85	1,597,675	-0.17(-0.62%)
Oct 23, 2017	28.07	28.07	27.89	28.03	886,187	+0.11(+0.38%)
Oct 20, 2017	27.79	28.01	27.76	27.92	721,441	+0.13(+0.46%)
Oct 19, 2017	27.76	27.86	27.71	27.79	1,122,555	+0.04(+0.14%)
Oct 18, 2017	27.79	27.88	27.75	27.76	991,722	-0.04(-0.14%)
Oct 17, 2017	27.64	27.86	27.57	27.79	777,845	+0.15(+0.54%)
Oct 16, 2017	27.71	27.83	27.63	27.64	632,884	-0.08(-0.27%)
Oct 13, 2017	27.85	28.08	27.70	27.72	922,614	-0.02(-0.08%)
Oct 12, 2017	27.45	27.77	27.40	27.74	943,438	+0.29(+1.04%)
Oct 11, 2017	27.20	27.77	27.15	27.45	1,308,313	+0.20(+0.75%)
Oct 10, 2017	27.00	27.30	26.96	27.25	950,957	+0.34(+1.26%)
Oct 09, 2017	26.85	26.94	26.84	26.91	1,134,734	+0.13(+0.48%)
Oct 06, 2017	26.39	26.81	26.35	26.78	2,520,304	-0.31(-1.13%)
Oct 05, 2017	27.01	27.12	26.88	27.09	1,191,995	+0.13(+0.47%)
Oct 04, 2017	26.97	26.99	26.77	26.96	1,241,795	-0.01(-0.03%)
Oct 03, 2017	26.96	27.02	26.79	26.97	1,191,090	-0.01(-0.03%)