Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.16	26.46	26.08	26.34	2,395,558	+0.21(+0.82%)
May 30, 2017	26.02	26.15	25.83	26.13	862,194	+0.14(+0.54%)
May 26, 2017	26.10	26.13	25.95	25.99	1,052,954	-0.10(-0.37%)
May 25, 2017	25.96	26.22	25.95	26.09	1,225,470	+0.13(+0.51%)
May 24, 2017	25.74	25.97	25.73	25.95	1,092,315	+0.24(+0.92%)
May 23, 2017	25.72	25.90	25.65	25.72	1,007,591	+0.10(+0.38%)
May 22, 2017	25.29	25.69	25.29	25.62	1,183,727	+0.32(+1.26%)
May 19, 2017	25.14	25.38	24.95	25.30	1,535,355	+0.22(+0.88%)
May 18, 2017	24.97	25.12	24.73	25.08	1,048,838	+0.08(+0.33%)
May 17, 2017	25.05	25.18	24.82	25.00	1,100,001	-0.05(-0.21%)
May 16, 2017	25.32	25.43	25.04	25.05	996,360	-0.27(-1.05%)
May 15, 2017	25.29	25.49	25.25	25.32	1,242,129	+0.07(+0.29%)
May 12, 2017	25.07	25.29	24.94	25.24	1,268,442	+0.24(+0.98%)
May 11, 2017	25.06	25.18	24.85	25.00	921,097	-0.09(-0.35%)
May 10, 2017	24.91	25.10	24.77	25.09	1,491,114	+0.24(+0.95%)
May 09, 2017	25.14	25.14	24.78	24.85	1,346,952	-0.33(-1.29%)
May 08, 2017	25.36	25.40	25.09	25.18	1,475,300	-0.18(-0.70%)
May 05, 2017	25.51	25.53	25.19	25.35	1,660,192	-0.03(-0.12%)
May 04, 2017	25.24	25.57	24.90	25.38	2,098,263	-0.30(-1.15%)
May 03, 2017	25.52	25.70	25.35	25.68	1,650,799	+0.13(+0.49%)
May 02, 2017	25.58	25.74	25.46	25.55	694,554	+0.03(+0.12%)
May 01, 2017	25.75	25.75	25.45	25.52	758,856	-0.19(-0.75%)
Apr 28, 2017	25.66	26.00	25.63	25.72	1,594,630	-0.13(-0.51%)
Apr 27, 2017	25.82	25.98	25.79	25.85	1,145,631	-0.01(-0.03%)
Apr 26, 2017	25.87	26.04	25.78	25.86	1,006,937	-0.04(-0.14%)
Apr 25, 2017	26.13	26.26	25.83	25.89	2,130,250	-0.18(-0.71%)
Apr 24, 2017	26.08	26.14	25.86	26.08	1,239,218	+0.08(+0.31%)
Apr 21, 2017	25.72	26.03	25.72	26.00	1,420,047	+0.31(+1.21%)
Apr 20, 2017	25.73	25.73	25.41	25.69	2,058,424	-0.06(-0.23%)
Apr 19, 2017	25.84	25.91	25.66	25.75	1,815,427	-0.05(-0.20%)
Apr 18, 2017	25.62	25.86	25.53	25.80	2,124,936	+0.18(+0.69%)
Apr 17, 2017	25.55	25.68	25.49	25.62	2,027,140	+0.09(+0.35%)
Apr 13, 2017	25.72	25.73	25.51	25.53	1,090,776	-0.17(-0.66%)
Apr 12, 2017	25.80	25.80	25.64	25.70	1,301,046	-0.10(-0.37%)
Apr 11, 2017	25.63	25.82	25.52	25.80	1,316,355	+0.17(+0.66%)
Apr 10, 2017	25.75	25.80	25.54	25.63	1,458,985	-0.11(-0.43%)
Apr 07, 2017	25.92	26.01	25.73	25.74	1,085,024	-0.15(-0.57%)
Apr 06, 2017	25.85	25.93	25.72	25.89	1,636,163	+0.02(+0.09%)
Apr 05, 2017	25.82	25.91	25.69	25.86	2,234,359	+0.07(+0.28%)
Apr 04, 2017	25.51	25.91	25.51	25.79	1,638,846	+0.21(+0.80%)
Apr 03, 2017	25.64	25.64	25.34	25.58	2,171,553	-0.06(-0.23%)
Mar 31, 2017	25.74	25.85	25.63	25.64	1,596,500	-0.14(-0.54%)
Mar 30, 2017	25.91	25.91	25.69	25.78	865,703	-0.17(-0.65%)
Mar 29, 2017	26.04	26.04	25.86	25.95	1,557,900	-0.15(-0.59%)
Mar 28, 2017	25.91	26.13	25.83	26.10	1,550,244	+0.15(+0.56%)
Mar 27, 2017	26.24	26.29	25.82	25.96	1,937,346	-0.21(-0.78%)
Mar 24, 2017	26.10	26.35	26.04	26.16	2,963,411	+0.10(+0.39%)
Mar 23, 2017	26.15	26.33	25.97	26.06	2,363,057	-0.06(-0.22%)
Mar 22, 2017	26.19	26.35	26.07	26.12	3,466,249	-0.06(-0.22%)
Mar 21, 2017	26.46	26.49	26.10	26.18	5,068,756	-0.57(-2.14%)
Mar 20, 2017	27.04	27.05	26.70	26.75	904,209	-0.22(-0.82%)
Mar 17, 2017	26.83	27.15	26.83	26.97	4,140,384	+0.12(+0.46%)
Mar 16, 2017	27.01	27.03	26.68	26.84	1,585,309	-0.21(-0.79%)
Mar 15, 2017	26.70	27.17	26.59	27.06	1,951,537	+0.48(+1.82%)
Mar 14, 2017	26.66	26.71	26.49	26.57	1,144,928	-0.10(-0.38%)
Mar 13, 2017	26.56	26.84	26.56	26.68	1,402,820	+0.12(+0.47%)
Mar 10, 2017	26.59	26.70	26.38	26.55	1,479,838	+0.12(+0.47%)
Mar 09, 2017	26.32	26.48	26.22	26.43	2,033,174	+0.12(+0.47%)
Mar 08, 2017	26.72	26.79	26.29	26.30	1,489,218	-0.67(-2.50%)
Mar 07, 2017	26.93	27.01	26.81	26.98	1,675,037	+0.07(+0.27%)
Mar 06, 2017	26.92	27.04	26.81	26.90	1,392,268	-0.03(-0.11%)
Mar 03, 2017	27.13	27.20	26.87	26.93	2,234,064	-0.18(-0.65%)
Mar 02, 2017	26.97	27.36	26.92	27.11	1,412,267	-0.03(-0.11%)