Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2018	28.03	28.03	27.59	27.85	2,060,447	-0.26(-0.94%)
Jul 31, 2018	28.00	28.24	27.84	28.11	2,528,707	+0.22(+0.81%)
Jul 30, 2018	28.00	28.14	27.61	27.88	1,866,782	-0.17(-0.61%)
Jul 27, 2018	28.08	28.25	27.94	28.06	2,534,146	+0.00(+0.00%)
Jul 26, 2018	28.06	28.29	27.88	28.06	2,338,335	+0.18(+0.64%)
Jul 25, 2018	27.71	28.10	27.68	27.88	1,503,254	+0.14(+0.50%)
Jul 24, 2018	27.70	27.84	27.33	27.74	1,722,216	+0.04(+0.14%)
Jul 23, 2018	27.87	27.92	27.54	27.70	2,628,007	-0.06(-0.22%)
Jul 20, 2018	27.97	27.97	27.57	27.76	1,369,242	-0.26(-0.94%)
Jul 19, 2018	27.61	28.38	27.61	28.02	3,215,407	+0.52(+1.89%)
Jul 18, 2018	27.35	27.51	27.19	27.50	1,960,144	+0.17(+0.62%)
Jul 17, 2018	27.41	27.56	27.30	27.33	1,811,993	-0.04(-0.14%)
Jul 16, 2018	27.26	27.54	27.26	27.37	1,505,143	-0.10(-0.37%)
Jul 13, 2018	27.43	27.50	27.26	27.47	1,692,817	+0.02(+0.08%)
Jul 12, 2018	27.38	27.51	27.22	27.45	1,563,565	+0.13(+0.48%)
Jul 11, 2018	26.98	27.41	26.98	27.32	1,944,906	+0.35(+1.29%)
Jul 10, 2018	26.57	27.12	26.47	26.97	3,116,832	+0.33(+1.25%)
Jul 09, 2018	27.36	27.40	26.57	26.64	2,054,217	-0.74(-2.71%)
Jul 06, 2018	27.22	27.50	27.16	27.38	1,942,127	+0.27(+0.99%)
Jul 05, 2018	27.08	27.12	26.95	27.11	2,052,868	+0.07(+0.26%)
Jul 03, 2018		27.04	27.04	27.04	0	+0.08(+0.31%)
Jul 02, 2018	27.08	27.14	26.85	26.96	1,437,863	-0.10(-0.37%)
Jun 29, 2018	26.99	27.20	26.85	27.06	1,870,623	+0.07(+0.26%)
Jun 28, 2018	27.01	27.31	26.94	26.99	1,695,573	+0.04(+0.14%)
Jun 27, 2018	26.93	27.04	26.78	26.95	1,792,730	+0.02(+0.09%)
Jun 26, 2018	27.08	27.25	26.86	26.93	1,689,225	-0.19(-0.71%)
Jun 25, 2018	26.73	27.20	26.72	27.12	3,085,691	+0.25(+0.94%)
Jun 22, 2018	26.82	26.96	26.72	26.86	2,292,478	+0.12(+0.46%)
Jun 21, 2018	26.59	26.83	26.49	26.74	1,700,996	+0.23(+0.87%)
Jun 20, 2018	26.58	26.58	26.36	26.51	2,185,818	+0.01(+0.03%)
Jun 19, 2018	26.36	26.61	26.28	26.50	2,357,681	+0.15(+0.58%)
Jun 18, 2018	26.32	26.49	26.21	26.35	2,538,921	+0.05(+0.20%)
Jun 15, 2018		26.56	26.20	26.29	2,991,143	-0.26(-0.98%)
Jun 14, 2018	26.24	26.59	26.18	26.56	2,297,952	+0.43(+1.65%)
Jun 13, 2018	26.03	26.20	25.92	26.13	2,625,566	+0.15(+0.59%)
Jun 12, 2018	25.50	25.97	25.50	25.97	1,614,841	+0.43(+1.68%)
Jun 11, 2018	25.93	26.03	25.51	25.54	2,348,901	-0.39(-1.51%)
Jun 08, 2018	25.99	26.15	25.80	25.93	2,296,157	-0.01(-0.03%)
Jun 07, 2018	25.85	26.13	25.79	25.94	1,670,608	+0.12(+0.45%)
Jun 06, 2018			25.73	25.83	2,300,606	-0.55(-2.07%)
Jun 05, 2018	26.49	26.61	26.15	26.37	2,337,344	-0.13(-0.49%)
Jun 04, 2018	26.51	26.75	26.29	26.50	1,899,953	+0.08(+0.32%)