Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	24.23	24.51	23.98	24.49	3,169,845	+0.37(+1.55%)
Jan 30, 2018	23.99	24.44	23.97	24.12	1,792,931	+0.00(+0.00%)
Jan 29, 2018	24.35	24.35	24.05	24.12	1,536,964	-0.33(-1.34%)
Jan 26, 2018	24.70	24.75	24.18	24.44	1,307,567	-0.12(-0.50%)
Jan 25, 2018	24.47	24.56	24.34	24.56	1,691,023	+0.13(+0.53%)
Jan 24, 2018	24.28	24.59	24.16	24.44	2,715,159	+0.21(+0.85%)
Jan 23, 2018	24.02	24.31	23.97	24.23	1,859,198	+0.22(+0.92%)
Jan 22, 2018	23.97	24.18	23.93	24.01	1,649,560	+0.11(+0.48%)
Jan 19, 2018	23.86	24.07	23.75	23.90	1,535,994	+0.07(+0.29%)
Jan 18, 2018	24.17	24.17	23.71	23.83	3,201,812	-0.05(-0.22%)
Jan 17, 2018	23.63	23.93	23.61	23.88	1,722,270	+0.32(+1.36%)
Jan 16, 2018	23.39	23.61	23.39	23.56	2,084,708	+0.18(+0.78%)
Jan 12, 2018		23.38	23.38	23.38	0	-0.39(-1.63%)
Jan 11, 2018	23.96	24.20	23.72	23.77	2,476,248	+0.27(+1.17%)
Jan 10, 2018	24.28	24.29	23.48	23.49	2,707,576	-0.92(-3.77%)
Jan 09, 2018	24.63	24.65	24.36	24.41	1,367,213	-0.24(-0.98%)
Jan 08, 2018	24.53	24.72	24.36	24.65	1,633,953	+0.19(+0.77%)
Jan 05, 2018	24.62	24.71	24.44	24.47	1,817,298	-0.08(-0.31%)
Jan 04, 2018	24.60	24.76	24.45	24.54	1,938,565	-0.05(-0.18%)
Jan 03, 2018	24.59	24.82	24.53	24.59	1,737,319	-0.01(-0.03%)
Jan 02, 2018	24.84	24.89	24.50	24.59	1,555,173	-0.18(-0.73%)
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%)