Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.66	26.00	25.63	25.72	1,594,630	-0.13(-0.51%)
Apr 27, 2017	25.82	25.98	25.79	25.85	1,145,631	-0.01(-0.03%)
Apr 26, 2017	25.87	26.04	25.78	25.86	1,006,937	-0.04(-0.14%)
Apr 25, 2017	26.13	26.26	25.83	25.89	2,130,250	-0.18(-0.71%)
Apr 24, 2017	26.08	26.14	25.86	26.08	1,239,218	+0.08(+0.31%)
Apr 21, 2017	25.72	26.03	25.72	26.00	1,420,047	+0.31(+1.21%)
Apr 20, 2017	25.73	25.73	25.41	25.69	2,058,424	-0.06(-0.23%)
Apr 19, 2017	25.84	25.91	25.66	25.75	1,815,427	-0.05(-0.20%)
Apr 18, 2017	25.62	25.86	25.53	25.80	2,124,936	+0.18(+0.69%)
Apr 17, 2017	25.55	25.68	25.49	25.62	2,027,140	+0.09(+0.35%)
Apr 13, 2017	25.72	25.73	25.51	25.53	1,090,776	-0.17(-0.66%)
Apr 12, 2017	25.80	25.80	25.64	25.70	1,301,046	-0.10(-0.37%)
Apr 11, 2017	25.63	25.82	25.52	25.80	1,316,355	+0.17(+0.66%)
Apr 10, 2017	25.75	25.80	25.54	25.63	1,458,985	-0.11(-0.43%)
Apr 07, 2017	25.92	26.01	25.73	25.74	1,085,024	-0.15(-0.57%)
Apr 06, 2017	25.85	25.93	25.72	25.89	1,636,163	+0.02(+0.09%)
Apr 05, 2017	25.82	25.91	25.69	25.86	2,234,359	+0.07(+0.28%)
Apr 04, 2017	25.51	25.91	25.51	25.79	1,638,846	+0.21(+0.80%)
Apr 03, 2017	25.64	25.64	25.34	25.58	2,171,553	-0.06(-0.23%)
Mar 31, 2017	25.74	25.85	25.63	25.64	1,596,500	-0.14(-0.54%)
Mar 30, 2017	25.91	25.91	25.69	25.78	865,703	-0.17(-0.65%)
Mar 29, 2017	26.04	26.04	25.86	25.95	1,557,900	-0.15(-0.59%)
Mar 28, 2017	25.91	26.13	25.83	26.10	1,550,244	+0.15(+0.56%)
Mar 27, 2017	26.24	26.29	25.82	25.96	1,937,346	-0.21(-0.78%)
Mar 24, 2017	26.10	26.35	26.04	26.16	2,963,411	+0.10(+0.39%)
Mar 23, 2017	26.15	26.33	25.97	26.06	2,363,057	-0.06(-0.22%)
Mar 22, 2017	26.19	26.35	26.07	26.12	3,466,249	-0.06(-0.22%)
Mar 21, 2017	26.46	26.49	26.10	26.18	5,068,756	-0.57(-2.14%)
Mar 20, 2017	27.04	27.05	26.70	26.75	904,209	-0.22(-0.82%)
Mar 17, 2017	26.83	27.15	26.83	26.97	4,140,384	+0.12(+0.46%)
Mar 16, 2017	27.01	27.03	26.68	26.84	1,585,309	-0.21(-0.79%)
Mar 15, 2017	26.70	27.17	26.59	27.06	1,951,537	+0.48(+1.82%)
Mar 14, 2017	26.66	26.71	26.49	26.57	1,144,928	-0.10(-0.38%)
Mar 13, 2017	26.56	26.84	26.56	26.68	1,402,820	+0.12(+0.47%)
Mar 10, 2017	26.59	26.70	26.38	26.55	1,479,838	+0.12(+0.47%)
Mar 09, 2017	26.32	26.48	26.22	26.43	2,033,174	+0.12(+0.47%)
Mar 08, 2017	26.72	26.79	26.29	26.30	1,489,218	-0.67(-2.50%)
Mar 07, 2017	26.93	27.01	26.81	26.98	1,675,037	+0.07(+0.27%)
Mar 06, 2017	26.92	27.04	26.81	26.90	1,392,268	-0.03(-0.11%)
Mar 03, 2017	27.13	27.20	26.87	26.93	2,234,064	-0.18(-0.65%)
Mar 02, 2017	26.97	27.36	26.92	27.11	1,412,267	-0.03(-0.11%)
Mar 01, 2017	26.73	27.42	26.52	27.14	1,734,149	+0.14(+0.52%)
Feb 28, 2017	26.56	27.11	26.40	27.00	2,247,387	+0.41(+1.54%)
Feb 27, 2017	26.49	26.65	26.36	26.59	1,312,890	+0.12(+0.44%)
Feb 24, 2017	26.30	26.59	26.24	26.47	1,580,976	+0.26(+1.01%)
Feb 23, 2017	26.03	26.47	25.76	26.21	2,588,476	+0.59(+2.29%)
Feb 22, 2017	25.60	25.78	25.46	25.62	812,039	+0.00(+0.00%)
Feb 21, 2017	25.35	25.63	25.29	25.62	921,860	+0.24(+0.95%)
Feb 17, 2017		25.38	25.38	25.38	0	+0.00(+0.00%)
Feb 16, 2017	25.05	25.39	25.05	25.38	862,366	+0.32(+1.26%)
Feb 15, 2017	25.00	25.12	24.90	25.06	1,108,910	-0.09(-0.35%)
Feb 14, 2017	25.30	25.33	24.98	25.15	641,180	-0.17(-0.67%)
Feb 13, 2017	25.06	25.33	25.06	25.32	658,597	+0.20(+0.79%)
Feb 10, 2017	24.95	25.25	24.94	25.12	917,769	+0.15(+0.62%)
Feb 09, 2017	24.84	24.97	24.75	24.97	1,298,988	+0.12(+0.47%)
Feb 08, 2017	24.91	24.91	24.75	24.85	1,010,064	+0.00(+0.00%)
Feb 07, 2017	24.88	24.92	24.81	24.85	720,194	+0.01(+0.03%)
Feb 06, 2017	24.92	24.99	24.81	24.84	965,122	+0.01(+0.06%)
Feb 03, 2017	24.73	24.88	24.60	24.83	859,430	+0.26(+1.04%)
Feb 02, 2017	24.38	24.58	24.19	24.57	1,080,451	+0.24(+0.99%)