Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2015	19.92	20.12	19.78	19.92	1,444,879	+0.02(+0.11%)
Oct 29, 2015	19.73	19.93	19.63	19.90	1,287,487	+0.03(+0.18%)
Oct 28, 2015	19.85	20.02	19.50	19.87	1,936,193	+0.01(+0.07%)
Oct 27, 2015	20.00	20.06	19.73	19.85	1,262,958	-0.21(-1.04%)
Oct 26, 2015	20.12	20.27	19.86	20.06	1,273,769	-0.06(-0.28%)
Oct 23, 2015	20.47	20.53	20.08	20.12	1,277,850	-0.31(-1.54%)
Oct 22, 2015	20.22	20.54	20.18	20.43	1,107,755	+0.29(+1.46%)
Oct 21, 2015	20.26	20.38	20.12	20.14	1,134,903	-0.07(-0.35%)
Oct 20, 2015	20.13	20.34	20.06	20.21	941,211	+0.03(+0.14%)
Oct 19, 2015	20.04	20.18	19.90	20.18	1,861,847	+0.02(+0.10%)
Oct 16, 2015	20.26	20.31	20.12	20.16	1,177,192	+0.00(+0.00%)
Oct 15, 2015	19.98	20.24	19.87	20.16	1,207,798	+0.23(+1.16%)
Oct 14, 2015	19.91	20.03	19.83	19.93	1,143,892	+0.07(+0.35%)
Oct 13, 2015	19.82	20.04	19.80	19.86	1,555,268	+0.02(+0.11%)
Oct 12, 2015	19.94	20.13	19.80	19.84	1,240,826	-0.01(-0.07%)
Oct 09, 2015	19.86	19.95	19.69	19.85	1,441,843	+0.02(+0.11%)
Oct 08, 2015	19.51	19.89	19.41	19.83	1,104,147	+0.33(+1.68%)
Oct 07, 2015	19.45	19.74	19.42	19.50	1,770,400	+0.15(+0.78%)
Oct 06, 2015	19.37	19.61	19.30	19.35	1,885,883	-0.03(-0.18%)
Oct 05, 2015	19.30	19.55	19.23	19.39	2,037,270	+0.20(+1.05%)
Oct 02, 2015	18.79	19.19	18.66	19.19	1,317,598	+0.46(+2.48%)
Oct 01, 2015	18.95	19.08	18.49	18.72	2,723,138	-0.21(-1.10%)
Sep 30, 2015	18.49	18.96	18.45	18.93	2,240,692	+0.57(+3.09%)
Sep 29, 2015	18.55	18.70	18.29	18.36	1,841,490	-0.13(-0.71%)
Sep 28, 2015	18.69	18.82	18.47	18.50	1,478,604	-0.24(-1.26%)
Sep 25, 2015	18.79	18.99	18.62	18.73	1,533,530	+0.03(+0.15%)
Sep 24, 2015	18.43	18.75	18.40	18.70	1,711,317	+0.18(+0.97%)
Sep 23, 2015	18.52	18.65	18.45	18.52	1,185,246	-0.02(-0.11%)
Sep 22, 2015	18.81	18.91	18.54	18.54	1,674,235	-0.37(-1.97%)
Sep 21, 2015	18.93	19.15	18.88	18.92	913,123	+0.08(+0.44%)
Sep 18, 2015	18.95	19.08	18.79	18.83	1,796,580	-0.29(-1.52%)
Sep 17, 2015	19.00	19.41	18.97	19.13	1,351,324	+0.10(+0.51%)
Sep 16, 2015	18.79	19.06	18.74	19.03	1,822,714	+0.30(+1.59%)
Sep 15, 2015	18.61	18.74	18.42	18.73	1,237,543	+0.15(+0.82%)
Sep 14, 2015	18.64	18.68	18.54	18.58	853,506	-0.04(-0.22%)
Sep 11, 2015	18.43	18.62	18.34	18.62	1,065,553	+0.15(+0.82%)
Sep 10, 2015	18.59	18.78	18.41	18.47	1,425,670	-0.15(-0.78%)
Sep 09, 2015	18.95	19.03	18.59	18.61	1,803,883	-0.28(-1.50%)
Sep 08, 2015	18.72	18.90	18.69	18.90	1,350,760	+0.42(+2.28%)
Sep 04, 2015	18.64	18.47	18.47	18.47	1,367,900	-0.35(-1.84%)
Sep 03, 2015	18.58	18.92	18.55	18.82	1,568,887	+0.29(+1.57%)
Sep 02, 2015	19.01	19.02	18.37	18.53	2,869,815	-0.28(-1.51%)
Sep 01, 2015	19.04	19.13	18.72	18.81	2,379,493	-0.59(-3.03%)
Aug 31, 2015	19.61	19.62	19.14	19.40	2,724,081	-0.27(-1.37%)
Aug 28, 2015	19.73	19.82	19.46	19.67	1,704,615	-0.08(-0.39%)
Aug 27, 2015	19.24	19.77	19.24	19.75	1,953,387	+0.63(+3.29%)
Aug 26, 2015	19.28	19.30	18.78	19.12	2,050,296	+0.12(+0.66%)
Aug 25, 2015	20.00	20.11	18.99	18.99	3,868,374	-0.69(-3.52%)
Aug 24, 2015	19.71	20.32	19.44	19.69	3,252,605	-1.02(-4.91%)
Aug 21, 2015	20.86	21.11	20.70	20.70	1,572,549	-0.37(-1.74%)
Aug 20, 2015	21.30	21.46	21.05	21.07	1,955,511	-0.35(-1.62%)
Aug 19, 2015	21.42	21.54	21.23	21.42	1,720,757	-0.08(-0.39%)
Aug 18, 2015	21.64	21.78	21.44	21.50	1,470,050	-0.26(-1.21%)
Aug 17, 2015	21.38	21.81	21.38	21.76	2,161,295	+0.30(+1.42%)
Aug 14, 2015	21.14	21.47	21.14	21.46	795,132	+0.21(+1.01%)
Aug 13, 2015	21.26	21.31	21.12	21.24	1,545,030	-0.07(-0.32%)
Aug 12, 2015	20.91	21.36	20.79	21.31	1,541,331	+0.29(+1.38%)
Aug 11, 2015	20.86	21.07	20.85	21.02	1,532,302	+0.08(+0.36%)
Aug 10, 2015	20.72	21.06	20.65	20.94	1,609,379	+0.23(+1.10%)
Aug 07, 2015	20.34	20.79	20.23	20.72	1,433,609	+0.35(+1.73%)
Aug 06, 2015	20.18	20.37	19.78	20.36	1,337,467	-0.05(-0.24%)
Aug 05, 2015	20.34	20.55	20.31	20.41	2,276,639	+0.10(+0.51%)
Aug 04, 2015	20.55	20.57	20.22	20.31	1,823,269	-0.26(-1.28%)