Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	26.96	26.96	26.72	26.87	1,121,997	-0.11(-0.41%)
Sep 28, 2017	26.79	26.99	26.70	26.99	799,498	+0.12(+0.44%)
Sep 27, 2017	26.88	27.14	26.63	26.87	1,442,643	-0.12(-0.44%)
Sep 26, 2017	27.05	27.06	26.83	26.99	1,177,809	-0.07(-0.25%)
Sep 25, 2017	26.76	27.09	26.68	27.05	1,149,284	+0.32(+1.20%)
Sep 22, 2017	26.84	26.96	26.62	26.73	980,873	-0.03(-0.11%)
Sep 21, 2017	26.88	27.03	26.76	26.76	593,886	-0.17(-0.64%)
Sep 20, 2017	27.10	27.16	26.75	26.93	873,711	-0.10(-0.39%)
Sep 19, 2017	27.04	27.16	26.97	27.04	900,235	+0.02(+0.08%)
Sep 18, 2017	27.10	27.14	26.85	27.02	720,792	-0.07(-0.25%)
Sep 15, 2017	27.05	27.13	26.87	27.08	1,669,330	+0.03(+0.11%)
Sep 14, 2017	26.82	27.13	26.68	27.05	942,128	+0.24(+0.89%)
Sep 13, 2017	27.00	27.03	26.81	26.82	1,301,108	-0.16(-0.58%)
Sep 12, 2017	27.29	27.36	26.91	26.97	1,191,794	-0.32(-1.18%)
Sep 11, 2017	26.96	27.34	26.78	27.29	876,133	+0.33(+1.22%)
Sep 08, 2017	26.82	27.01	26.65	26.96	1,360,258	+0.10(+0.36%)
Sep 07, 2017	26.62	26.90	26.58	26.87	1,417,648	+0.24(+0.90%)
Sep 06, 2017	26.61	26.73	26.53	26.63	1,215,504	+0.09(+0.34%)
Sep 05, 2017	26.75	26.80	26.52	26.54	1,072,384	-0.13(-0.50%)
Sep 01, 2017	26.76	26.85	26.61	26.67	809,160	+0.03(+0.11%)
Aug 31, 2017	26.94	27.01	26.63	26.64	1,749,421	-0.29(-1.08%)
Aug 30, 2017	26.95	27.00	26.84	26.93	712,599	-0.05(-0.19%)
Aug 29, 2017	27.17	27.23	26.94	26.99	698,970	-0.17(-0.63%)
Aug 28, 2017	27.05	27.16	27.00	27.16	1,098,559	+0.14(+0.52%)
Aug 25, 2017	27.12	27.12	27.00	27.02	819,441	-0.03(-0.11%)
Aug 24, 2017	27.07	27.09	26.92	27.05	507,313	-0.02(-0.08%)
Aug 23, 2017	26.92	27.07	26.82	27.07	679,040	+0.13(+0.47%)
Aug 22, 2017	26.70	26.94	26.65	26.94	628,663	+0.27(+1.01%)
Aug 21, 2017	26.56	26.74	26.50	26.67	731,155	+0.13(+0.48%)
Aug 18, 2017	26.40	26.57	26.30	26.55	1,149,237	+0.15(+0.56%)
Aug 17, 2017	26.58	26.66	26.39	26.40	746,314	-0.19(-0.73%)
Aug 16, 2017	26.49	26.67	26.49	26.59	1,247,719	+0.10(+0.39%)
Aug 15, 2017	26.34	26.55	26.29	26.49	1,331,780	+0.03(+0.11%)
Aug 14, 2017	26.51	26.65	26.42	26.46	1,632,206	+0.04(+0.14%)
Aug 11, 2017	26.56	26.65	26.30	26.42	1,039,074	-0.21(-0.78%)
Aug 10, 2017	26.87	26.87	26.50	26.63	1,344,508	-0.25(-0.92%)
Aug 09, 2017	27.08	27.15	26.77	26.87	1,317,388	-0.16(-0.58%)
Aug 08, 2017	26.96	27.12	26.87	27.03	1,539,904	+0.01(+0.06%)
Aug 07, 2017	26.79	27.06	26.68	27.02	1,253,605	+0.23(+0.86%)
Aug 04, 2017	26.78	26.96	26.69	26.79	1,068,047	-0.07(-0.28%)
Aug 03, 2017	26.37	26.88	26.37	26.86	1,392,548	+0.20(+0.76%)
Aug 02, 2017	26.67	26.79	26.52	26.66	1,382,315	-0.12(-0.45%)
Aug 01, 2017	26.82	26.92	26.73	26.78	1,008,226	+0.03(+0.11%)
Jul 31, 2017	26.73	26.79	26.61	26.75	920,189	+0.04(+0.17%)
Jul 28, 2017	26.70	26.79	26.57	26.70	938,291	-0.01(-0.03%)
Jul 27, 2017	26.51	26.73	26.51	26.71	776,213	+0.14(+0.53%)
Jul 26, 2017	26.55	26.63	26.47	26.57	765,925	-0.02(-0.08%)
Jul 25, 2017	26.59	26.74	26.52	26.59	1,579,554	+0.05(+0.20%)
Jul 24, 2017	26.50	26.62	26.35	26.54	1,258,341	+0.12(+0.45%)
Jul 21, 2017	26.17	26.42	26.17	26.42	776,319	+0.16(+0.63%)
Jul 20, 2017	26.22	26.38	26.11	26.26	931,606	+0.16(+0.60%)
Jul 19, 2017	26.07	26.11	25.87	26.10	1,338,715	+0.13(+0.49%)
Jul 18, 2017	25.96	26.03	25.55	25.97	929,488	+0.10(+0.37%)
Jul 17, 2017	25.82	25.91	25.60	25.88	600,186	+0.09(+0.35%)
Jul 14, 2017	25.88	26.03	25.76	25.79	1,223,979	+0.10(+0.38%)
Jul 13, 2017	25.82	25.85	25.58	25.69	1,092,251	-0.15(-0.58%)
Jul 12, 2017	25.70	25.86	25.70	25.84	1,345,876	+0.37(+1.46%)
Jul 11, 2017	25.61	25.68	25.32	25.47	1,244,909	-0.05(-0.20%)
Jul 10, 2017	25.57	25.71	25.50	25.52	1,125,635	-0.01(-0.03%)
Jul 07, 2017	25.52	25.64	25.49	25.52	911,872	-0.01(-0.03%)
Jul 06, 2017	25.59	25.59	25.43	25.53	1,368,753	-0.08(-0.31%)
Jul 05, 2017	25.77	25.80	25.40	25.61	1,271,012	-0.14(-0.55%)