Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	26.94	27.01	26.63	26.64	1,749,421	-0.29(-1.08%)
Aug 30, 2017	26.95	27.00	26.84	26.93	712,599	-0.05(-0.19%)
Aug 29, 2017	27.17	27.23	26.94	26.99	698,970	-0.17(-0.63%)
Aug 28, 2017	27.05	27.16	27.00	27.16	1,098,559	+0.14(+0.52%)
Aug 25, 2017	27.12	27.12	27.00	27.02	819,441	-0.03(-0.11%)
Aug 24, 2017	27.07	27.09	26.92	27.05	507,313	-0.02(-0.08%)
Aug 23, 2017	26.92	27.07	26.82	27.07	679,040	+0.13(+0.47%)
Aug 22, 2017	26.70	26.94	26.65	26.94	628,663	+0.27(+1.01%)
Aug 21, 2017	26.56	26.74	26.50	26.67	731,155	+0.13(+0.48%)
Aug 18, 2017	26.40	26.57	26.30	26.55	1,149,237	+0.15(+0.56%)
Aug 17, 2017	26.58	26.66	26.39	26.40	746,314	-0.19(-0.73%)
Aug 16, 2017	26.49	26.67	26.49	26.59	1,247,719	+0.10(+0.39%)
Aug 15, 2017	26.34	26.55	26.29	26.49	1,331,780	+0.03(+0.11%)
Aug 14, 2017	26.51	26.65	26.42	26.46	1,632,206	+0.04(+0.14%)
Aug 11, 2017	26.56	26.65	26.30	26.42	1,039,074	-0.21(-0.78%)
Aug 10, 2017	26.87	26.87	26.50	26.63	1,344,508	-0.25(-0.92%)
Aug 09, 2017	27.08	27.15	26.77	26.87	1,317,388	-0.16(-0.58%)
Aug 08, 2017	26.96	27.12	26.87	27.03	1,539,904	+0.01(+0.06%)
Aug 07, 2017	26.79	27.06	26.68	27.02	1,253,605	+0.23(+0.86%)
Aug 04, 2017	26.78	26.96	26.69	26.79	1,068,047	-0.07(-0.28%)
Aug 03, 2017	26.37	26.88	26.37	26.86	1,392,548	+0.20(+0.76%)
Aug 02, 2017	26.67	26.79	26.52	26.66	1,382,315	-0.12(-0.45%)
Aug 01, 2017	26.82	26.92	26.73	26.78	1,008,226	+0.03(+0.11%)
Jul 31, 2017	26.73	26.79	26.61	26.75	920,189	+0.04(+0.17%)
Jul 28, 2017	26.70	26.79	26.57	26.70	938,291	-0.01(-0.03%)
Jul 27, 2017	26.51	26.73	26.51	26.71	776,213	+0.14(+0.53%)
Jul 26, 2017	26.55	26.63	26.47	26.57	765,925	-0.02(-0.08%)
Jul 25, 2017	26.59	26.74	26.52	26.59	1,579,554	+0.05(+0.20%)
Jul 24, 2017	26.50	26.62	26.35	26.54	1,258,341	+0.12(+0.45%)
Jul 21, 2017	26.17	26.42	26.17	26.42	776,319	+0.16(+0.63%)
Jul 20, 2017	26.22	26.38	26.11	26.26	931,606	+0.16(+0.60%)
Jul 19, 2017	26.07	26.11	25.87	26.10	1,338,715	+0.13(+0.49%)
Jul 18, 2017	25.96	26.03	25.55	25.97	929,488	+0.10(+0.37%)
Jul 17, 2017	25.82	25.91	25.60	25.88	600,186	+0.09(+0.35%)
Jul 14, 2017	25.88	26.03	25.76	25.79	1,223,979	+0.10(+0.38%)
Jul 13, 2017	25.82	25.85	25.58	25.69	1,092,251	-0.15(-0.58%)
Jul 12, 2017	25.70	25.86	25.70	25.84	1,345,876	+0.37(+1.46%)
Jul 11, 2017	25.61	25.68	25.32	25.47	1,244,909	-0.05(-0.20%)
Jul 10, 2017	25.57	25.71	25.50	25.52	1,125,635	-0.01(-0.03%)
Jul 07, 2017	25.52	25.64	25.49	25.52	911,872	-0.01(-0.03%)
Jul 06, 2017	25.59	25.59	25.43	25.53	1,368,753	-0.08(-0.31%)
Jul 05, 2017	25.77	25.80	25.40	25.61	1,271,012	-0.14(-0.55%)
Jul 03, 2017	25.76	25.89	25.61	25.75	913,400	+0.03(+0.12%)
Jun 30, 2017	25.86	25.94	25.69	25.72	1,282,382	-0.08(-0.32%)
Jun 29, 2017	25.83	25.95	25.63	25.80	1,101,074	-0.15(-0.57%)
Jun 28, 2017	26.31	26.40	25.94	25.95	1,269,600	-0.23(-0.88%)
Jun 27, 2017	26.47	26.54	26.15	26.18	1,429,521	-0.29(-1.09%)
Jun 26, 2017	26.27	26.48	26.06	26.47	1,222,304	+0.24(+0.93%)
Jun 23, 2017	26.23	26.31	26.13	26.23	2,085,417	-0.01(-0.06%)
Jun 22, 2017	26.15	26.30	26.00	26.24	1,181,779	+0.13(+0.48%)
Jun 21, 2017	26.22	26.28	25.96	26.12	1,516,323	-0.08(-0.31%)
Jun 20, 2017	26.43	26.50	26.09	26.20	1,635,499	-0.28(-1.06%)
Jun 19, 2017	26.99	27.05	26.36	26.48	2,060,817	-0.49(-1.81%)
Jun 16, 2017	26.59	27.54	26.59	26.97	3,730,236	+0.35(+1.33%)
Jun 15, 2017	26.23	26.67	26.21	26.61	1,828,170	+0.26(+0.98%)
Jun 14, 2017	26.43	26.65	26.16	26.35	1,742,825	+0.08(+0.31%)
Jun 13, 2017	26.25	26.29	26.10	26.27	1,095,568	+0.00(+0.00%)
Jun 12, 2017	26.18	26.37	26.01	26.27	1,646,655	+0.12(+0.45%)
Jun 09, 2017	26.24	26.33	26.07	26.15	1,599,187	-0.15(-0.56%)
Jun 08, 2017	26.22	26.36	26.12	26.30	1,110,828	-0.01(-0.03%)
Jun 07, 2017	26.51	26.51	26.30	26.31	1,170,458	-0.16(-0.61%)
Jun 06, 2017	26.42	26.58	26.32	26.47	1,144,663	+0.06(+0.22%)
Jun 05, 2017	26.48	26.54	26.32	26.41	1,031,496	-0.05(-0.20%)
Jun 02, 2017	26.66	26.68	26.35	26.46	831,348	-0.10(-0.36%)