Oge Energy Corp (NY: OGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	31.79	32.56	31.68	32.37	3,545,005	+0.54(+1.69%)
Jan 30, 2019	31.62	32.01	31.51	31.83	2,374,592	+0.16(+0.50%)
Jan 29, 2019	31.93	32.10	31.65	31.67	1,519,356	-0.11(-0.35%)
Jan 28, 2019	31.88	32.01	31.59	31.79	1,525,722	-0.08(-0.25%)
Jan 25, 2019	32.39	32.52	31.84	31.86	1,175,863	-0.63(-1.95%)
Jan 24, 2019	32.28	32.50	32.01	32.50	1,697,383	+0.23(+0.71%)
Jan 23, 2019	31.89	32.28	31.88	32.27	1,276,398	+0.45(+1.42%)
Jan 22, 2019	31.84	32.11	31.50	31.82	1,856,572	-0.02(-0.07%)
Jan 18, 2019	31.92	32.09	31.76	31.84	1,500,728	+0.07(+0.22%)
Jan 17, 2019	31.66	31.97	31.62	31.77	1,848,892	+0.16(+0.50%)
Jan 16, 2019	31.54	31.72	31.30	31.61	1,784,685	+0.01(+0.02%)
Jan 15, 2019	31.02	31.82	30.99	31.60	1,388,289	+0.52(+1.68%)
Jan 14, 2019	31.18	31.18	30.77	31.08	1,819,515	-0.32(-1.01%)
Jan 11, 2019	31.63	31.66	31.20	31.40	1,580,553	-0.31(-0.97%)
Jan 10, 2019	31.22	31.72	31.20	31.71	2,012,624	+0.51(+1.62%)
Jan 09, 2019	31.22	31.38	30.88	31.20	2,088,279	-0.06(-0.19%)
Jan 08, 2019	30.55	31.28	30.51	31.26	2,377,975	+0.71(+2.33%)
Jan 07, 2019	30.54	30.76	30.38	30.55	2,849,086	-0.16(-0.54%)
Jan 04, 2019	30.12	30.80	30.12	30.71	1,860,445	+0.48(+1.58%)
Jan 03, 2019	29.93	30.37	29.80	30.23	2,050,944	+0.27(+0.89%)
Jan 02, 2019	30.68	30.71	29.80	29.97	2,564,298	-0.73(-2.37%)
Dec 31, 2018	30.55	30.77	30.29	30.70	1,894,278	+0.11(+0.36%)
Dec 28, 2018	30.80	31.00	30.44	30.59	1,575,735	-0.13(-0.41%)
Dec 27, 2018	30.32	30.72	29.83	30.71	2,328,018	+0.31(+1.00%)
Dec 26, 2018	29.98	30.42	29.51	30.41	1,511,504	+0.47(+1.57%)
Dec 24, 2018	31.35	31.39	29.69	29.94	992,144	-1.33(-4.26%)
Dec 21, 2018	31.40	32.18	31.09	31.27	6,141,309	-0.09(-0.27%)
Dec 20, 2018	31.19	31.70	30.84	31.35	2,651,952	+0.16(+0.50%)
Dec 19, 2018	31.53	31.60	30.95	31.20	3,309,112	-0.24(-0.77%)
Dec 18, 2018	31.53	31.83	31.30	31.44	2,729,267	+0.00(+0.00%)
Dec 17, 2018	32.62	32.74	31.27	31.44	2,156,541	-1.14(-3.51%)
Dec 14, 2018	32.55	32.64	32.26	32.58	2,963,409	-0.02(-0.07%)
Dec 13, 2018	32.31	32.68	32.31	32.61	1,991,040	+0.30(+0.92%)
Dec 12, 2018	32.39	32.60	32.21	32.31	2,023,280	-0.02(-0.07%)
Dec 11, 2018	31.99	32.47	31.85	32.33	2,178,591	+0.38(+1.20%)
Dec 10, 2018	31.71	32.00	31.28	31.95	2,091,086	+0.26(+0.82%)
Dec 07, 2018	31.53	31.84	31.35	31.69	2,262,742	+0.08(+0.25%)
Dec 06, 2018	31.55	31.75	30.79	31.61	3,023,572	+0.23(+0.72%)
Dec 04, 2018	31.33	31.75	31.28	31.39	1,675,703	+0.12(+0.38%)
Dec 03, 2018	31.02	31.27	30.80	31.27	1,809,504	+0.23(+0.76%)
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%)