Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	24.43	24.63	24.31	24.59	1,278,259	+0.22(+0.90%)
Jan 30, 2017	24.47	24.51	24.10	24.37	1,236,264	-0.13(-0.54%)
Jan 27, 2017	24.78	24.84	24.43	24.50	815,729	-0.18(-0.71%)
Jan 26, 2017	24.78	25.04	24.59	24.67	869,045	-0.10(-0.41%)
Jan 25, 2017	24.56	24.79	24.56	24.78	910,910	+0.13(+0.54%)
Jan 24, 2017	24.54	24.78	24.51	24.65	1,305,903	+0.18(+0.72%)
Jan 23, 2017	24.48	24.63	24.39	24.47	1,361,152	-0.01(-0.06%)
Jan 20, 2017	24.43	24.56	24.32	24.48	703,565	+0.13(+0.54%)
Jan 19, 2017	24.56	24.68	24.32	24.35	872,223	-0.35(-1.42%)
Jan 18, 2017	24.64	24.84	24.62	24.70	851,212	-0.06(-0.24%)
Jan 17, 2017	24.88	24.97	24.65	24.76	632,519	+0.02(+0.09%)
Jan 13, 2017		24.74	24.74	24.74	0	+0.04(+0.15%)
Jan 12, 2017	24.53	24.70	24.41	24.70	1,285,000	+0.17(+0.69%)
Jan 11, 2017	24.21	24.55	24.21	24.54	949,070	+0.30(+1.24%)
Jan 10, 2017	24.32	24.40	24.08	24.23	1,010,338	-0.06(-0.24%)
Jan 09, 2017	24.85	24.87	24.25	24.29	1,852,525	-0.50(-2.01%)
Jan 06, 2017	24.44	24.91	24.44	24.79	1,414,433	+0.24(+0.99%)
Jan 05, 2017	24.64	24.78	24.44	24.55	2,322,190	-0.08(-0.32%)
Jan 04, 2017	24.47	24.80	24.40	24.63	1,263,849	+0.28(+1.16%)
Jan 03, 2017	24.40	24.53	24.14	24.34	1,535,632	+0.04(+0.18%)
Dec 30, 2016		24.30	24.30	24.30	0	-0.14(-0.57%)
Dec 29, 2016	24.28	24.48	24.17	24.44	850,106	+0.28(+1.17%)
Dec 28, 2016	24.50	24.61	24.08	24.16	705,254	-0.36(-1.48%)
Dec 27, 2016	24.60	24.64	24.43	24.52	363,665	+0.01(+0.03%)
Dec 23, 2016		24.51	24.51	24.51	0	-0.02(-0.09%)
Dec 22, 2016	24.43	24.59	24.30	24.53	1,043,435	+0.15(+0.60%)
Dec 21, 2016	24.56	24.84	24.39	24.39	1,072,715	-0.15(-0.59%)
Dec 20, 2016	24.58	24.71	23.65	24.53	1,432,967	+0.00(+0.00%)
Dec 19, 2016	24.63	24.68	24.28	24.53	983,190	+0.06(+0.24%)
Dec 16, 2016	24.42	24.55	24.30	24.48	2,718,804	+0.07(+0.30%)
Dec 15, 2016	24.05	24.45	23.97	24.40	1,036,941	+0.25(+1.02%)
Dec 14, 2016	24.68	24.87	24.08	24.16	1,461,291	-0.46(-1.89%)
Dec 13, 2016	24.53	24.66	24.40	24.62	1,474,182	+0.16(+0.65%)
Dec 12, 2016	24.10	24.58	24.10	24.46	1,380,005	+0.36(+1.48%)
Dec 09, 2016	23.78	24.20	23.76	24.10	1,651,633	+0.35(+1.47%)
Dec 08, 2016	23.37	23.82	23.24	23.76	1,187,042	+0.21(+0.89%)
Dec 07, 2016	23.35	23.56	23.30	23.55	1,336,742	+0.27(+1.15%)
Dec 06, 2016	23.60	23.66	23.21	23.28	1,889,152	-0.27(-1.14%)
Dec 05, 2016	23.45	23.57	23.23	23.55	1,285,644	+0.05(+0.22%)
Dec 02, 2016	23.33	23.68	23.31	23.49	1,322,502	+0.36(+1.57%)
Dec 01, 2016	22.99	23.14	22.71	23.13	1,903,214	+0.14(+0.60%)
Nov 30, 2016	23.25	23.37	22.99	22.99	1,928,582	-0.44(-1.89%)
Nov 29, 2016	23.18	23.60	23.04	23.44	1,567,316	+0.14(+0.59%)
Nov 28, 2016	23.07	23.36	23.01	23.30	991,950	+0.25(+1.07%)
Nov 25, 2016	22.75	23.09	22.75	23.05	348,604	+0.39(+1.70%)
Nov 23, 2016		22.67	22.67	22.67	0	-0.06(-0.26%)
Nov 22, 2016	22.75	22.80	22.58	22.72	914,534	-0.04(-0.16%)
Nov 21, 2016	22.55	22.86	22.48	22.76	1,078,519	+0.35(+1.56%)
Nov 18, 2016	22.25	22.49	22.25	22.41	835,361	+0.16(+0.72%)
Nov 17, 2016	22.40	22.62	22.19	22.25	887,723	-0.25(-1.13%)
Nov 16, 2016	22.67	22.80	22.27	22.51	1,077,655	-0.16(-0.71%)
Nov 15, 2016	22.11	22.71	22.10	22.67	2,018,194	+0.55(+2.50%)
Nov 14, 2016	21.95	22.15	21.87	22.11	1,753,620	+0.00(+0.00%)
Nov 11, 2016	22.10	22.31	22.00	22.11	1,250,435	+0.03(+0.13%)
Nov 10, 2016	22.51	22.51	21.85	22.09	1,389,060	-0.60(-2.66%)
Nov 09, 2016	22.48	22.86	22.09	22.69	2,099,646	-0.26(-1.14%)
Nov 08, 2016	22.70	23.08	22.64	22.95	1,036,006	+0.24(+1.06%)
Nov 07, 2016	22.25	22.72	22.03	22.71	1,818,423	+0.62(+2.83%)
Nov 04, 2016	21.87	22.46	21.78	22.09	1,582,718	+0.39(+1.81%)
Nov 03, 2016	21.71	21.90	21.48	21.69	898,176	+0.09(+0.44%)
Nov 02, 2016	21.89	21.92	21.50	21.60	1,552,505	-0.38(-1.72%)