Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	30.55	31.06	30.48	31.03	2,785,944	+0.57(+1.88%)
Nov 29, 2018	30.65	30.66	30.30	30.46	3,766,084	-0.17(-0.56%)
Nov 28, 2018	30.74	30.91	30.59	30.63	2,061,281	-0.12(-0.38%)
Nov 27, 2018	30.27	30.77	30.23	30.75	2,181,976	+0.19(+0.62%)
Nov 26, 2018	30.59	30.67	30.26	30.56	2,044,072	+0.04(+0.13%)
Nov 23, 2018	30.43	30.61	30.14	30.52	809,189	+0.12(+0.39%)
Nov 21, 2018		30.41	30.41	30.41	0	-0.31(-0.99%)
Nov 20, 2018	30.98	31.31	30.52	30.71	2,865,487	-0.23(-0.76%)
Nov 19, 2018	30.58	30.95	30.58	30.95	1,945,210	+0.27(+0.89%)
Nov 16, 2018	30.99	31.28	30.60	30.67	2,755,686	-0.14(-0.46%)
Nov 15, 2018	30.30	30.91	29.93	30.81	2,924,253	+0.35(+1.16%)
Nov 14, 2018	30.61	30.67	30.25	30.46	2,691,106	-0.21(-0.69%)
Nov 13, 2018	30.33	30.77	30.12	30.67	3,004,639	+0.47(+1.56%)
Nov 12, 2018	29.82	30.52	29.54	30.20	2,356,778	+0.26(+0.86%)
Nov 09, 2018	29.51	30.02	29.43	29.94	3,215,690	+0.42(+1.41%)
Nov 08, 2018	29.76	29.80	29.21	29.53	3,380,073	+0.20(+0.67%)
Nov 07, 2018	29.33	29.51	29.01	29.33	2,241,814	+0.19(+0.65%)
Nov 06, 2018	28.67	29.16	28.67	29.14	1,892,527	+0.49(+1.72%)
Nov 05, 2018	28.14	28.83	28.14	28.65	2,176,055	+0.64(+2.29%)
Nov 02, 2018	28.36	28.44	27.84	28.01	1,977,393	-0.23(-0.83%)
Nov 01, 2018	28.39	28.39	28.06	28.24	2,351,749	-0.07(-0.25%)
Oct 31, 2018	28.91	28.91	28.27	28.31	2,905,963	-0.60(-2.06%)
Oct 30, 2018	29.10	29.31	28.62	28.91	2,575,936	-0.13(-0.46%)
Oct 29, 2018	28.65	29.22	28.65	29.04	3,137,583	+0.42(+1.48%)
Oct 26, 2018	29.15	29.38	28.33	28.62	2,160,476	-0.51(-1.75%)
Oct 25, 2018	29.35	29.36	28.98	29.13	1,577,667	-0.36(-1.22%)
Oct 24, 2018	29.22	29.74	29.02	29.49	2,619,149	+0.43(+1.48%)
Oct 23, 2018	29.13	29.36	28.86	29.06	1,854,837	-0.17(-0.59%)
Oct 22, 2018	29.53	29.59	29.07	29.23	1,577,510	-0.35(-1.19%)
Oct 19, 2018	29.24	29.87	29.24	29.58	1,801,205	+0.43(+1.48%)
Oct 18, 2018	29.25	29.56	29.07	29.15	1,649,038	-0.07(-0.24%)
Oct 17, 2018	29.05	29.29	28.82	29.22	1,864,198	+0.16(+0.54%)
Oct 16, 2018	28.57	29.18	28.49	29.07	1,018,850	+0.48(+1.67%)
Oct 15, 2018	28.56	28.81	28.45	28.59	1,247,615	+0.09(+0.30%)
Oct 12, 2018	28.52	28.56	28.13	28.50	1,684,768	+0.09(+0.30%)
Oct 11, 2018	29.19	29.22	28.32	28.42	2,898,107	-0.78(-2.66%)
Oct 10, 2018	29.37	29.75	29.18	29.19	2,050,047	-0.19(-0.64%)
Oct 09, 2018	29.14	29.51	29.06	29.38	1,748,478	+0.23(+0.79%)
Oct 08, 2018	28.85	29.27	28.82	29.15	1,391,369	+0.43(+1.49%)
Oct 05, 2018	28.40	28.82	28.40	28.72	1,135,698	+0.30(+1.06%)
Oct 04, 2018	28.06	28.43	27.88	28.42	1,446,710	+0.29(+1.02%)
Oct 03, 2018	28.52	28.67	27.95	28.13	1,664,682	-0.37(-1.31%)
Oct 02, 2018	28.28	28.58	28.28	28.50	1,149,939	+0.30(+1.07%)
Oct 01, 2018	28.16	28.23	28.04	28.20	1,351,822	+0.03(+0.11%)
Sep 28, 2018	27.78	28.22	27.77	28.17	1,596,347	+0.50(+1.79%)
Sep 27, 2018	27.47	27.83	27.40	27.68	2,432,015	+0.29(+1.08%)
Sep 26, 2018	27.79	27.79	27.37	27.38	2,953,519	-0.38(-1.37%)
Sep 25, 2018	28.33	28.33	27.73	27.76	2,063,761	-0.57(-2.00%)
Sep 24, 2018	28.46	28.50	28.29	28.33	1,317,136	-0.13(-0.46%)
Sep 21, 2018	28.36	28.63	28.23	28.46	2,893,202	+0.10(+0.36%)
Sep 20, 2018	28.13	28.39	27.92	28.36	1,459,760	+0.22(+0.80%)
Sep 19, 2018	28.82	28.82	28.01	28.13	1,584,709	-0.65(-2.26%)
Sep 18, 2018	28.94	29.02	28.64	28.78	1,253,398	-0.16(-0.54%)
Sep 17, 2018	29.05	29.05	28.72	28.94	1,824,045	-0.06(-0.21%)
Sep 14, 2018	28.95	29.08	28.76	29.00	1,555,993	-0.02(-0.08%)
Sep 13, 2018	28.86	29.04	28.71	29.02	1,230,836	+0.16(+0.56%)
Sep 12, 2018	28.99	29.05	28.85	28.86	1,330,191	-0.13(-0.45%)
Sep 11, 2018	29.13	29.28	28.92	28.99	2,066,946	-0.16(-0.53%)
Sep 10, 2018	28.83	29.24	28.76	29.15	1,641,357	+0.43(+1.49%)
Sep 07, 2018	28.89	28.99	28.68	28.72	1,581,263	-0.36(-1.25%)
Sep 06, 2018	28.98	29.17	28.85	29.09	1,819,819	+0.17(+0.59%)
Sep 05, 2018	28.50	28.95	28.44	28.92	1,677,009	+0.41(+1.44%)