Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.96	27.21	26.75	26.91	3,259,983	-0.05(-0.20%)
May 30, 2018	26.47	27.02	26.43	26.96	2,480,092	+0.48(+1.80%)
May 29, 2018	26.43	26.69	26.32	26.49	2,305,886	+0.06(+0.23%)
May 25, 2018		26.43	26.43	26.43	0	+0.02(+0.09%)
May 24, 2018	26.14	26.43	26.12	26.40	1,501,789	+0.22(+0.82%)
May 23, 2018	25.93	26.31	25.83	26.19	1,911,499	+0.33(+1.28%)
May 22, 2018	25.77	25.95	25.73	25.86	2,528,718	+0.01(+0.03%)
May 21, 2018	25.74	25.90	25.58	25.85	1,698,941	+0.22(+0.87%)
May 18, 2018	25.70	25.88	25.53	25.63	2,011,248	+0.03(+0.12%)
May 17, 2018	25.90	25.94	25.56	25.60	1,810,257	-0.23(-0.89%)
May 16, 2018	25.92	26.02	25.64	25.83	2,448,793	-0.02(-0.09%)
May 15, 2018	25.97	26.05	25.64	25.85	2,016,410	-0.27(-1.03%)
May 14, 2018	26.33	26.36	25.96	26.12	2,312,674	-0.18(-0.70%)
May 11, 2018	26.33	26.35	26.20	26.30	2,387,470	-0.01(-0.03%)
May 10, 2018	25.99	26.34	25.90	26.31	1,557,876	+0.49(+1.90%)
May 09, 2018	26.03	26.04	25.71	25.82	1,796,064	-0.17(-0.65%)
May 08, 2018	26.33	26.33	25.87	25.99	2,461,893	-0.39(-1.49%)
May 07, 2018	26.28	26.58	26.19	26.38	3,276,777	+0.12(+0.47%)
May 04, 2018	26.00	26.41	25.93	26.26	3,284,794	+0.33(+1.27%)
May 03, 2018	25.33	25.97	25.13	25.93	2,217,811	+0.49(+1.93%)
May 02, 2018	25.20	25.53	25.17	25.43	2,199,109	+0.21(+0.82%)
May 01, 2018	25.27	25.33	25.13	25.23	1,781,877	-0.03(-0.12%)
Apr 30, 2018	25.40	25.66	25.24	25.26	2,908,726	-0.03(-0.12%)
Apr 27, 2018	25.22	25.48	25.22	25.29	1,596,550	+0.00(+0.00%)
Apr 26, 2018	25.34	25.40	25.18	25.29	1,927,184	+0.08(+0.34%)
Apr 25, 2018	25.11	25.28	25.02	25.20	2,628,847	+0.00(+0.00%)
Apr 24, 2018	25.07	25.41	24.98	25.20	1,325,242	+0.22(+0.89%)
Apr 23, 2018	25.00	25.15	24.88	24.98	1,634,885	+0.03(+0.12%)
Apr 20, 2018	25.23	25.23	24.88	24.95	1,678,066	-0.22(-0.89%)
Apr 19, 2018	25.13	25.21	24.87	25.17	2,193,055	+0.01(+0.03%)
Apr 18, 2018	25.13	25.29	25.06	25.17	2,548,700	+0.10(+0.40%)
Apr 17, 2018	24.87	25.12	24.72	25.07	1,300,651	+0.25(+0.99%)
Apr 16, 2018	24.38	24.83	24.35	24.82	1,586,383	+0.53(+2.18%)
Apr 13, 2018	24.32	24.48	24.22	24.29	1,762,628	+0.04(+0.16%)
Apr 12, 2018	24.47	24.64	24.19	24.25	2,924,899	-0.18(-0.76%)
Apr 11, 2018	24.41	24.64	24.40	24.44	1,588,942	+0.00(+0.00%)
Apr 10, 2018	24.73	24.78	24.43	24.44	1,771,565	-0.21(-0.84%)
Apr 09, 2018	24.64	24.83	24.53	24.64	1,499,606	+0.02(+0.10%)
Apr 06, 2018	24.98	24.98	24.53	24.62	2,613,963	-0.37(-1.46%)
Apr 05, 2018	24.56	25.08	24.37	24.98	1,985,204	+0.44(+1.80%)
Apr 04, 2018	24.72	24.75	24.36	24.54	2,328,575	-0.21(-0.83%)
Apr 03, 2018	24.43	24.85	24.40	24.75	2,373,552	+0.32(+1.31%)
Apr 02, 2018	24.94	25.02	24.29	24.43	2,655,269	-0.49(-1.98%)
Mar 29, 2018		24.92	24.92	24.92	0	+0.33(+1.36%)
Mar 28, 2018	24.57	24.88	24.43	24.59	2,250,742	+0.05(+0.22%)
Mar 27, 2018	24.19	24.79	24.09	24.53	1,736,926	+0.34(+1.41%)
Mar 26, 2018	24.02	24.24	23.90	24.19	1,065,197	+0.29(+1.21%)
Mar 23, 2018	24.22	24.40	23.86	23.90	1,415,078	-0.29(-1.19%)
Mar 22, 2018	24.14	24.63	24.12	24.19	1,894,386	+0.02(+0.06%)
Mar 21, 2018	24.23	24.46	24.13	24.18	1,210,015	+0.01(+0.03%)
Mar 20, 2018	24.26	24.39	24.05	24.17	2,014,599	-0.08(-0.34%)
Mar 19, 2018	24.28	24.44	24.09	24.25	1,739,642	-0.08(-0.34%)
Mar 16, 2018	24.14	24.47	24.04	24.34	5,683,865	+0.29(+1.20%)
Mar 15, 2018	24.15	24.40	23.68	24.05	3,151,780	-0.13(-0.53%)
Mar 14, 2018	24.08	24.37	24.01	24.18	1,665,462	+0.21(+0.86%)
Mar 13, 2018	24.03	24.07	23.82	23.97	3,275,883	+0.05(+0.22%)
Mar 12, 2018	23.86	24.02	23.76	23.92	1,920,292	+0.08(+0.32%)
Mar 09, 2018	23.77	23.94	23.62	23.84	1,978,174	+0.10(+0.42%)
Mar 08, 2018	23.49	23.91	23.39	23.74	1,783,304	+0.26(+1.10%)
Mar 07, 2018			23.46	23.48	1,923,102	-0.24(-1.03%)
Mar 06, 2018	24.26	24.26	23.69	23.73	2,019,986	-0.55(-2.26%)
Mar 05, 2018	23.64	24.40	23.61	24.28	2,134,432	+0.56(+2.34%)
Mar 02, 2018	23.96	24.18	23.46	23.72	1,930,476	-0.27(-1.11%)