Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	17.73	18.32	17.68	18.30	3,281,604	+0.73(+4.17%)
Jan 28, 2016	17.50	17.63	17.29	17.57	2,068,021	+0.24(+1.37%)
Jan 27, 2016	17.48	17.75	17.17	17.33	2,180,656	-0.17(-1.00%)
Jan 26, 2016	17.18	17.73	17.18	17.51	3,808,349	+0.38(+2.24%)
Jan 25, 2016	17.26	17.32	17.02	17.12	3,936,883	-0.17(-0.97%)
Jan 22, 2016	16.88	17.33	16.77	17.29	2,473,767	+0.64(+3.86%)
Jan 21, 2016	16.78	16.86	16.51	16.65	2,290,336	-0.11(-0.67%)
Jan 20, 2016	17.12	17.26	16.31	16.76	2,789,794	-0.54(-3.11%)
Jan 19, 2016	17.54	17.67	17.21	17.30	3,079,507	-0.15(-0.88%)
Jan 15, 2016	17.27	17.45	17.45	17.45	2,206,382	-0.08(-0.48%)
Jan 14, 2016	17.19	17.72	17.15	17.53	1,947,113	+0.38(+2.24%)
Jan 13, 2016	17.51	17.64	17.08	17.15	2,652,316	-0.33(-1.92%)
Jan 12, 2016	17.85	17.89	17.26	17.49	1,596,159	-0.26(-1.45%)
Jan 11, 2016	17.81	17.97	17.66	17.74	2,305,497	-0.06(-0.31%)
Jan 08, 2016	17.64	17.94	17.57	17.80	2,977,942	+0.20(+1.11%)
Jan 07, 2016	17.72	17.90	17.57	17.60	1,798,481	-0.36(-2.02%)
Jan 06, 2016	17.99	18.17	17.93	17.97	1,552,901	-0.16(-0.87%)
Jan 05, 2016	18.29	18.31	17.75	18.12	2,239,972	-0.17(-0.91%)
Jan 04, 2016	18.12	18.30	17.89	18.29	2,115,826	+0.14(+0.76%)
Dec 31, 2015	18.39	18.15	18.15	18.15	1,527,434	-0.26(-1.39%)
Dec 30, 2015	18.52	18.57	18.34	18.41	904,500	-0.10(-0.56%)
Dec 29, 2015	18.56	18.63	18.44	18.51	1,174,512	+0.02(+0.11%)
Dec 28, 2015	18.37	18.57	18.21	18.49	1,376,970	+0.06(+0.30%)
Dec 24, 2015	18.48	18.43	18.43	18.43	906,814	-0.09(-0.48%)
Dec 23, 2015	18.30	18.67	18.30	18.52	1,942,232	+0.32(+1.74%)
Dec 22, 2015	17.97	18.27	17.76	18.21	2,138,949	+0.28(+1.58%)
Dec 21, 2015	17.64	17.98	17.47	17.92	2,708,645	+0.34(+1.92%)
Dec 18, 2015	17.61	17.74	17.52	17.59	3,467,643	-0.03(-0.20%)
Dec 17, 2015	17.62	17.73	17.51	17.62	1,402,739	+0.03(+0.16%)
Dec 16, 2015	17.25	17.62	17.19	17.59	2,162,429	+0.40(+2.33%)
Dec 15, 2015	17.10	17.33	17.02	17.19	3,448,974	+0.10(+0.61%)
Dec 14, 2015	17.21	17.33	16.88	17.09	1,754,058	-0.10(-0.56%)
Dec 11, 2015	16.72	17.46	16.67	17.18	3,353,331	+0.36(+2.13%)
Dec 10, 2015	17.10	17.15	16.79	16.83	1,308,769	-0.26(-1.54%)
Dec 09, 2015	16.97	17.27	16.90	17.09	1,552,863	+0.09(+0.53%)
Dec 08, 2015	17.06	17.12	16.84	17.00	1,937,272	-0.10(-0.57%)
Dec 07, 2015	16.99	17.18	16.92	17.10	2,258,056	+0.01(+0.04%)
Dec 04, 2015	17.25	17.30	16.94	17.09	2,533,891	+0.12(+0.73%)
Dec 03, 2015	17.16	17.24	16.89	16.96	4,458,528	-0.37(-2.15%)
Dec 02, 2015	17.89	17.93	17.30	17.34	3,255,738	-0.57(-3.20%)
Dec 01, 2015	18.12	18.21	17.74	17.91	2,581,019	-0.12(-0.65%)
Nov 30, 2015	17.95	18.14	17.87	18.03	2,541,650	+0.12(+0.66%)
Nov 27, 2015	17.91	17.95	17.79	17.91	583,617	+0.05(+0.27%)
Nov 25, 2015	17.84	17.86	17.86	17.86	1,559,298	+0.06(+0.35%)
Nov 24, 2015	17.81	17.86	17.57	17.80	2,530,271	-0.09(-0.50%)
Nov 23, 2015	17.99	18.11	17.83	17.89	2,053,845	-0.10(-0.58%)
Nov 20, 2015	18.23	18.33	17.92	17.99	1,958,958	-0.15(-0.84%)
Nov 19, 2015	18.01	18.23	17.97	18.14	1,751,128	+0.17(+0.96%)
Nov 18, 2015	17.91	18.01	17.73	17.97	2,014,217	+0.10(+0.54%)
Nov 17, 2015	18.33	18.36	17.85	17.88	1,495,227	-0.46(-2.52%)
Nov 16, 2015	17.79	18.36	17.75	18.34	1,819,032	+0.54(+3.03%)
Nov 13, 2015	18.04	18.17	17.75	17.80	1,010,784	-0.23(-1.26%)
Nov 12, 2015	18.23	18.44	18.01	18.03	1,234,309	-0.35(-1.88%)
Nov 11, 2015	18.30	18.39	18.12	18.37	1,239,074	+0.14(+0.76%)
Nov 10, 2015	18.05	18.45	18.05	18.23	2,483,694	+0.19(+1.07%)
Nov 09, 2015	17.91	18.10	17.74	18.04	3,139,100	+0.04(+0.23%)
Nov 06, 2015	18.58	18.63	17.72	18.00	4,849,223	-0.97(-5.13%)
Nov 05, 2015	19.49	19.76	18.90	18.97	2,445,730	-0.64(-3.27%)
Nov 04, 2015	19.66	19.72	19.52	19.62	2,649,371	+0.00(+0.00%)
Nov 03, 2015	19.42	19.66	19.38	19.62	3,257,755	+0.14(+0.74%)