Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	17.65	17.77	17.22	17.57	3,965,721	-0.13(-0.76%)
Feb 26, 2016	18.69	18.74	17.51	17.70	4,312,418	-1.33(-7.01%)
Feb 25, 2016	18.93	19.19	18.81	19.04	2,541,158	+0.16(+0.86%)
Feb 24, 2016	18.61	18.92	18.53	18.88	3,065,865	+0.14(+0.75%)
Feb 23, 2016	18.81	18.98	18.59	18.74	1,986,312	-0.19(-1.01%)
Feb 22, 2016	18.79	18.99	18.68	18.93	1,270,105	+0.25(+1.32%)
Feb 19, 2016	18.91	18.94	18.55	18.68	1,409,750	-0.26(-1.38%)
Feb 18, 2016	18.59	19.07	18.46	18.94	1,584,222	+0.42(+2.25%)
Feb 17, 2016	18.58	18.81	18.41	18.52	1,652,872	+0.01(+0.08%)
Feb 16, 2016	18.35	18.52	18.20	18.51	1,636,540	+0.21(+1.16%)
Feb 12, 2016	18.16	18.30	18.30	18.30	1,840,541	+0.11(+0.62%)
Feb 11, 2016	18.38	18.47	18.17	18.18	1,617,064	-0.35(-1.87%)
Feb 10, 2016	18.59	18.65	18.19	18.53	1,536,428	-0.03(-0.15%)
Feb 09, 2016	18.62	18.76	18.45	18.56	2,225,169	-0.19(-1.02%)
Feb 08, 2016	19.02	19.24	18.50	18.75	2,708,688	-0.27(-1.41%)
Feb 05, 2016	19.22	19.64	18.97	19.02	4,484,550	-0.23(-1.17%)
Feb 04, 2016	19.24	19.45	19.15	19.24	1,888,572	-0.02(-0.11%)
Feb 03, 2016	18.91	19.40	18.72	19.27	2,815,503	+0.46(+2.44%)
Feb 02, 2016	18.65	18.81	18.44	18.81	2,050,119	-0.04(-0.22%)
Feb 01, 2016	18.55	18.93	18.55	18.85	2,452,872	+0.32(+1.75%)
Jan 29, 2016	17.94	18.54	17.89	18.52	3,242,308	+0.74(+4.17%)
Jan 28, 2016	17.71	17.84	17.50	17.78	2,043,257	+0.24(+1.37%)
Jan 27, 2016	17.69	17.97	17.38	17.54	2,154,543	-0.18(-1.00%)
Jan 26, 2016	17.39	17.94	17.39	17.72	3,762,746	+0.39(+2.24%)
Jan 25, 2016	17.47	17.53	17.22	17.33	3,889,740	-0.17(-0.97%)
Jan 22, 2016	17.08	17.54	16.98	17.50	2,444,145	+0.65(+3.86%)
Jan 21, 2016	16.98	17.06	16.71	16.85	2,262,910	-0.11(-0.67%)
Jan 20, 2016	17.33	17.47	16.50	16.96	2,756,387	-0.54(-3.11%)
Jan 19, 2016	17.75	17.88	17.42	17.51	3,042,631	-0.16(-0.88%)
Jan 15, 2016	17.48	17.66	17.66	17.66	2,179,961	-0.08(-0.48%)
Jan 14, 2016	17.39	17.93	17.36	17.75	1,923,797	+0.39(+2.24%)
Jan 13, 2016	17.72	17.85	17.29	17.36	2,620,555	-0.34(-1.92%)
Jan 12, 2016	18.06	18.11	17.47	17.70	1,577,045	-0.26(-1.45%)
Jan 11, 2016	18.03	18.19	17.87	17.96	2,277,890	-0.06(-0.31%)
Jan 08, 2016	17.85	18.15	17.78	18.02	2,942,282	+0.20(+1.11%)
Jan 07, 2016	17.94	18.11	17.78	17.82	1,776,945	-0.37(-2.02%)
Jan 06, 2016	18.21	18.39	18.15	18.18	1,534,306	-0.16(-0.87%)
Jan 05, 2016	18.51	18.53	17.97	18.34	2,213,149	-0.17(-0.91%)
Jan 04, 2016	18.34	18.53	18.11	18.51	2,090,490	+0.14(+0.76%)
Dec 31, 2015	18.61	18.37	18.37	18.37	1,509,143	-0.26(-1.39%)
Dec 30, 2015	18.75	18.80	18.56	18.63	893,668	-0.10(-0.56%)
Dec 29, 2015	18.78	18.86	18.67	18.73	1,160,447	+0.02(+0.11%)
Dec 28, 2015	18.60	18.79	18.43	18.71	1,360,481	+0.06(+0.30%)
Dec 24, 2015	18.70	18.66	18.66	18.66	895,955	-0.09(-0.48%)
Dec 23, 2015	18.52	18.90	18.52	18.75	1,918,975	+0.32(+1.74%)
Dec 22, 2015	18.18	18.49	17.97	18.43	2,113,336	+0.29(+1.58%)
Dec 21, 2015	17.85	18.20	17.68	18.14	2,676,210	+0.34(+1.92%)
Dec 18, 2015	17.83	17.96	17.73	17.80	3,426,119	-0.04(-0.20%)
Dec 17, 2015	17.83	17.95	17.73	17.83	1,385,942	+0.03(+0.16%)
Dec 16, 2015	17.46	17.83	17.40	17.81	2,136,534	+0.41(+2.33%)
Dec 15, 2015	17.31	17.54	17.23	17.40	3,407,674	+0.10(+0.61%)
Dec 14, 2015	17.42	17.54	17.09	17.30	1,733,053	-0.10(-0.56%)
Dec 11, 2015	16.93	17.67	16.88	17.39	3,313,175	+0.36(+2.13%)
Dec 10, 2015	17.31	17.36	17.00	17.03	1,293,096	-0.27(-1.54%)
Dec 09, 2015	17.18	17.48	17.11	17.30	1,534,268	+0.09(+0.53%)
Dec 08, 2015	17.27	17.32	17.04	17.20	1,914,073	-0.10(-0.57%)
Dec 07, 2015	17.20	17.39	17.12	17.30	2,231,017	+0.01(+0.04%)
Dec 04, 2015	17.46	17.51	17.14	17.30	2,503,548	+0.13(+0.73%)
Dec 03, 2015	17.37	17.45	17.10	17.17	4,405,138	-0.38(-2.15%)
Dec 02, 2015	18.11	18.14	17.51	17.55	3,216,751	-0.58(-3.20%)