Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2017	26.33	26.57	26.18	26.56	1,219,573	+0.21(+0.81%)
May 31, 2017	26.16	26.46	26.08	26.34	2,395,558	+0.21(+0.82%)
May 30, 2017	26.02	26.15	25.83	26.13	862,194	+0.14(+0.54%)
May 26, 2017	26.10	26.13	25.95	25.99	1,052,954	-0.10(-0.37%)
May 25, 2017	25.96	26.22	25.95	26.09	1,225,470	+0.13(+0.51%)
May 24, 2017	25.74	25.97	25.73	25.95	1,092,315	+0.24(+0.92%)
May 23, 2017	25.72	25.90	25.65	25.72	1,007,591	+0.10(+0.38%)
May 22, 2017	25.29	25.69	25.29	25.62	1,183,727	+0.32(+1.26%)
May 19, 2017	25.14	25.38	24.95	25.30	1,535,355	+0.22(+0.88%)
May 18, 2017	24.97	25.12	24.73	25.08	1,048,838	+0.08(+0.33%)
May 17, 2017	25.05	25.18	24.82	25.00	1,100,001	-0.05(-0.21%)
May 16, 2017	25.32	25.43	25.04	25.05	996,360	-0.27(-1.05%)
May 15, 2017	25.29	25.49	25.25	25.32	1,242,129	+0.07(+0.29%)
May 12, 2017	25.07	25.29	24.94	25.24	1,268,442	+0.24(+0.98%)
May 11, 2017	25.06	25.18	24.85	25.00	921,097	-0.09(-0.35%)
May 10, 2017	24.91	25.10	24.77	25.09	1,491,114	+0.24(+0.95%)
May 09, 2017	25.14	25.14	24.78	24.85	1,346,952	-0.33(-1.29%)
May 08, 2017	25.36	25.40	25.09	25.18	1,475,300	-0.18(-0.70%)
May 05, 2017	25.51	25.53	25.19	25.35	1,660,192	-0.03(-0.12%)
May 04, 2017	25.24	25.57	24.90	25.38	2,098,263	-0.30(-1.15%)
May 03, 2017	25.52	25.70	25.35	25.68	1,650,799	+0.13(+0.49%)
May 02, 2017	25.58	25.74	25.46	25.55	694,554	+0.03(+0.12%)