Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.62	21.81	21.51	21.53	5,345,770	-0.08(-0.36%)
May 27, 2016	21.79	21.61	21.61	21.61	3,449,225	-0.14(-0.62%)
May 26, 2016	21.64	21.82	21.53	21.74	3,605,709	+0.13(+0.59%)
May 25, 2016	21.72	21.74	21.57	21.62	1,681,996	-0.10(-0.46%)
May 24, 2016	21.62	21.84	21.55	21.72	1,470,697	+0.17(+0.79%)
May 23, 2016	21.79	21.83	21.52	21.55	1,774,110	-0.25(-1.15%)
May 20, 2016	21.70	21.82	21.59	21.79	1,125,651	+0.16(+0.73%)
May 19, 2016	21.12	21.64	21.07	21.64	969,751	+0.35(+1.64%)
May 18, 2016	21.72	21.96	21.18	21.29	1,344,343	-0.65(-2.96%)
May 17, 2016	21.85	21.98	21.75	21.94	1,860,312	+0.00(+0.00%)
May 16, 2016	21.92	22.01	21.82	21.94	915,225	-0.02(-0.10%)
May 13, 2016	22.09	22.12	21.82	21.96	945,274	-0.14(-0.65%)
May 12, 2016	21.94	22.16	21.84	22.10	1,522,057	+0.14(+0.65%)
May 11, 2016	21.79	21.99	21.65	21.96	1,412,686	+0.19(+0.88%)
May 10, 2016	21.51	21.83	21.42	21.77	1,331,125	+0.31(+1.43%)
May 09, 2016	21.40	21.53	21.27	21.46	1,567,325	+0.11(+0.50%)
May 06, 2016	21.52	21.69	21.25	21.35	1,382,544	-0.24(-1.12%)
May 05, 2016	21.00	21.65	20.99	21.59	1,749,672	+0.26(+1.20%)
May 04, 2016	20.89	21.41	20.87	21.34	1,914,516	+0.41(+1.98%)
May 03, 2016	21.23	21.29	20.66	20.92	2,599,130	-0.32(-1.51%)
May 02, 2016	21.10	21.37	20.94	21.25	2,876,316	+0.14(+0.68%)
Apr 29, 2016	20.87	21.12	20.66	21.10	2,386,384	+0.17(+0.82%)
Apr 28, 2016	20.45	20.98	20.39	20.93	2,239,541	+0.21(+1.00%)
Apr 27, 2016	20.24	20.85	20.22	20.72	2,375,378	+0.51(+2.50%)
Apr 26, 2016	19.97	20.22	19.96	20.22	1,493,293	+0.32(+1.61%)
Apr 25, 2016	19.69	19.90	19.69	19.90	1,456,718	+0.16(+0.83%)
Apr 22, 2016	19.51	19.78	19.51	19.73	1,208,828	+0.26(+1.35%)
Apr 21, 2016	20.01	20.01	19.44	19.47	1,198,491	-0.62(-3.09%)
Apr 20, 2016	20.46	20.50	20.09	20.09	1,992,509	-0.37(-1.81%)
Apr 19, 2016	20.32	20.48	20.25	20.46	1,592,375	+0.21(+1.02%)
Apr 18, 2016	20.15	20.30	20.03	20.25	1,093,408	+0.04(+0.21%)
Apr 15, 2016	19.99	20.24	19.90	20.21	1,274,368	+0.24(+1.21%)
Apr 14, 2016	19.99	20.03	19.86	19.97	1,420,653	-0.06(-0.28%)
Apr 13, 2016	20.14	20.14	19.84	20.03	1,112,804	+0.00(+0.00%)
Apr 12, 2016	19.84	20.10	19.83	20.03	891,550	+0.19(+0.97%)
Apr 11, 2016	20.05	20.23	19.80	19.83	2,090,126	-0.29(-1.45%)
Apr 08, 2016	19.80	20.15	19.80	20.13	3,142,335	+0.41(+2.06%)
Apr 07, 2016	19.73	19.92	19.65	19.72	1,195,118	-0.08(-0.40%)
Apr 06, 2016	19.92	19.94	19.62	19.80	1,344,270	-0.07(-0.38%)
Apr 05, 2016	20.20	20.28	19.79	19.87	2,182,518	-0.41(-2.02%)
Apr 04, 2016	20.47	20.47	20.12	20.28	2,303,772	-0.16(-0.79%)
Apr 01, 2016	20.12	20.44	20.08	20.44	2,401,534	+0.23(+1.12%)
Mar 31, 2016	20.19	20.30	20.08	20.22	1,895,301	+0.03(+0.14%)
Mar 30, 2016	20.22	20.28	19.96	20.19	2,109,313	-0.04(-0.21%)
Mar 29, 2016	19.88	20.28	19.76	20.23	2,738,930	+0.37(+1.85%)
Mar 28, 2016	19.92	20.03	19.78	19.87	1,281,246	+0.03(+0.14%)
Mar 24, 2016	19.72	19.84	19.84	19.84	2,099,531	+0.00(+0.00%)
Mar 23, 2016	19.68	19.89	19.54	19.84	2,040,922	+0.11(+0.57%)
Mar 22, 2016	19.80	19.92	19.69	19.72	1,688,878	-0.17(-0.85%)
Mar 21, 2016	19.81	20.05	19.67	19.89	1,855,044	+0.01(+0.04%)
Mar 18, 2016	19.94	20.13	19.80	19.89	3,401,995	-0.10(-0.49%)
Mar 17, 2016	19.63	20.03	19.56	19.99	1,730,989	+0.40(+2.02%)
Mar 16, 2016	19.29	19.63	19.19	19.59	1,555,892	+0.19(+0.98%)
Mar 15, 2016	19.05	19.44	19.01	19.40	1,834,417	+0.22(+1.14%)
Mar 14, 2016	19.17	19.27	19.10	19.18	2,350,811	+0.01(+0.07%)
Mar 11, 2016	18.94	19.17	18.86	19.17	2,491,590	+0.40(+2.15%)
Mar 10, 2016	18.65	18.80	18.35	18.76	1,575,549	+0.13(+0.72%)
Mar 09, 2016	18.53	18.87	18.45	18.63	2,530,749	+0.13(+0.69%)
Mar 08, 2016	18.58	18.71	18.19	18.50	2,156,437	-0.13(-0.68%)
Mar 07, 2016	18.64	18.91	18.59	18.63	2,497,217	-0.06(-0.30%)
Mar 04, 2016	18.30	18.74	18.28	18.69	2,535,375	+0.29(+1.57%)
Mar 03, 2016	18.29	18.47	18.17	18.40	2,157,282	+0.15(+0.81%)
Mar 02, 2016	17.79	18.27	17.53	18.25	2,945,833	+0.40(+2.21%)