Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	22.57	22.57	21.93	21.98	1,307,860	-0.57(-2.54%)
Oct 31, 2016	22.43	22.70	22.42	22.55	1,531,691	+0.25(+1.14%)
Oct 28, 2016	22.26	22.57	21.80	22.30	1,387,680	+0.04(+0.16%)
Oct 27, 2016	22.24	22.34	21.91	22.26	1,099,140	-0.05(-0.23%)
Oct 26, 2016	22.23	22.35	22.03	22.31	743,250	+0.01(+0.07%)
Oct 25, 2016	22.19	22.30	22.14	22.30	663,729	+0.05(+0.23%)
Oct 24, 2016	22.44	22.44	22.09	22.25	829,326	+0.05(+0.23%)
Oct 21, 2016	22.27	22.35	22.03	22.19	758,907	-0.20(-0.88%)
Oct 20, 2016	22.37	22.59	22.32	22.39	714,646	+0.06(+0.26%)
Oct 19, 2016	22.32	22.44	22.18	22.33	1,007,612	+0.04(+0.20%)
Oct 18, 2016	22.27	22.41	22.02	22.29	1,432,449	+0.17(+0.76%)
Oct 17, 2016	22.09	22.23	22.02	22.12	695,544	+0.12(+0.53%)
Oct 14, 2016	21.95	22.18	21.90	22.01	1,334,968	-0.04(-0.20%)
Oct 13, 2016	21.90	22.19	21.82	22.05	988,805	+0.20(+0.90%)
Oct 12, 2016	21.69	21.87	21.68	21.85	1,392,407	+0.14(+0.64%)
Oct 11, 2016	21.94	21.99	21.69	21.71	1,087,877	-0.33(-1.52%)
Oct 10, 2016	21.52	22.09	21.55	22.05	1,105,936	+0.53(+2.46%)
Oct 07, 2016	21.94	22.05	21.51	21.52	1,132,063	-0.27(-1.23%)
Oct 06, 2016	21.82	22.06	21.63	21.79	1,387,474	-0.06(-0.26%)
Oct 05, 2016	22.04	22.10	21.80	21.84	2,309,685	-0.08(-0.36%)
Oct 04, 2016	22.54	22.54	21.79	21.92	1,752,215	-0.62(-2.74%)
Oct 03, 2016	22.77	22.79	22.38	22.54	1,343,422	-0.20(-0.89%)
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%)