Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	28.78	28.85	28.43	28.50	1,644,985	-0.06(-0.22%)
Aug 31, 2018		28.57	28.57	28.57	0	-0.05(-0.19%)
Aug 30, 2018	28.73	28.73	28.51	28.62	1,146,002	-0.04(-0.14%)
Aug 29, 2018	28.68	28.74	28.52	28.66	1,372,264	+0.03(+0.11%)
Aug 28, 2018	28.62	28.74	28.54	28.63	1,428,252	+0.01(+0.03%)
Aug 27, 2018	28.81	28.81	28.48	28.62	1,169,943	-0.16(-0.54%)
Aug 24, 2018	28.63	28.80	28.54	28.78	933,158	+0.17(+0.60%)
Aug 23, 2018	28.59	28.67	28.41	28.61	1,694,392	+0.00(+0.00%)
Aug 22, 2018	28.81	28.86	28.52	28.61	1,731,989	-0.20(-0.70%)
Aug 21, 2018	28.99	29.02	28.73	28.81	2,166,772	-0.22(-0.75%)
Aug 20, 2018	29.15	29.23	28.95	29.02	1,610,591	-0.11(-0.37%)
Aug 17, 2018	29.01	29.23	28.94	29.13	2,847,047	+0.02(+0.05%)
Aug 16, 2018	28.64	29.13	28.56	29.12	1,734,198	+0.45(+1.57%)
Aug 15, 2018	28.64	28.87	28.52	28.67	2,830,396	+0.03(+0.11%)
Aug 14, 2018	28.47	28.85	28.39	28.64	2,306,357	+0.26(+0.90%)
Aug 13, 2018	28.30	28.52	28.10	28.38	3,286,941	-0.23(-0.81%)
Aug 10, 2018	28.70	28.99	28.59	28.61	1,876,629	+0.01(+0.03%)
Aug 09, 2018	28.29	28.72	27.89	28.61	2,347,980	+0.44(+1.57%)
Aug 08, 2018	28.12	28.23	28.03	28.16	1,403,247	-0.04(-0.14%)
Aug 07, 2018	28.24	28.30	28.08	28.20	1,406,069	+0.00(+0.00%)
Aug 06, 2018	28.09	28.31	28.09	28.20	1,456,561	+0.10(+0.36%)
Aug 03, 2018	28.01	28.26	27.88	28.10	1,649,722	+0.09(+0.30%)
Aug 02, 2018	27.83	28.09	27.73	28.02	1,379,014	+0.17(+0.61%)