Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	17.90	18.25	17.50	17.83	17.83	-1.87%	71,124
Nov 12, 2025	17.97	18.36	17.67	18.17	18.17	0.78%	44,639
Nov 11, 2025	18.82	18.82	17.55	18.03	18.03	0.61%	49,146
Nov 10, 2025	18.13	18.51	17.82	17.92	17.92	-0.83%	35,700
Nov 7, 2025	18.35	18.97	18.07	18.07	18.07	-5.14%	33,457
Nov 6, 2025	18.65	19.49	18.62	19.05	19.05	2.70%	146,494
Nov 5, 2025	18.99	19.05	18.30	18.55	18.55	-2.47%	146,494
Nov 4, 2025	19.99	19.99	18.93	19.02	19.02	-0.94%	223,762
Nov 3, 2025	18.90	19.51	18.90	19.20	19.20	-	223,762
Nov 2, 2025	18.90	19.51	18.90	19.20	19.20	0.47%	70,440
Oct 31, 2025	18.62	19.15	18.50	19.11	19.11	3.80%	100,290
Oct 30, 2025	19.68	19.68	18.35	18.41	18.41	-5.30%	100,290
Oct 29, 2025	19.82	20.15	19.28	19.44	19.44	-1.92%	96,043
Oct 28, 2025	19.73	19.98	19.39	19.82	19.82	-0.05%	68,737
Oct 27, 2025	19.37	20.00	19.25	19.83	19.83	-	356,586
Oct 26, 2025	19.37	20.00	19.25	19.83	19.83	2.59%	105,340
Oct 24, 2025	19.15	19.37	18.93	19.33	19.33	2.17%	74,571
Oct 23, 2025	18.55	19.31	18.55	18.92	18.92	0.64%	74,571
Oct 22, 2025	18.88	18.90	18.35	18.80	18.80	-0.79%	188,677
Oct 21, 2025	18.63	19.09	18.27	18.95	18.95	3.50%	57,899
Oct 20, 2025	18.10	18.42	17.80	18.31	18.31	1.16%	111,299
Oct 17, 2025	17.78	18.17	17.56	18.10	18.10	-1.36%	203,179
Oct 16, 2025	18.51	18.81	18.16	18.35	18.35	-1.24%	99,487
Oct 15, 2025	18.89	19.40	18.52	18.58	18.58	-2.21%	528,364
Oct 14, 2025	19.70	19.70	19.00	19.00	19.00	-3.94%	44,614
Oct 13, 2025	19.36	19.84	18.88	19.78	19.78	0.82%	73,394
Oct 10, 2025	19.10	20.10	18.99	19.62	19.62	3.37%	89,244
Oct 9, 2025	19.10	20.19	18.82	18.98	18.98	-0.58%	83,103
Oct 8, 2025	18.60	19.14	18.32	19.09	19.09	4.26%	114,804
Oct 7, 2025	18.34	18.51	18.18	18.31	18.31	-0.11%	47,844
Oct 6, 2025	18.47	18.47	18.00	18.33	18.33	-0.22%	24,836
Oct 5, 2025	18.47	18.47	18.37	18.37	18.37	0.05%	12
Oct 3, 2025	18.50	18.65	18.34	18.36	18.36	-0.76%	98,440
Oct 2, 2025	17.81	18.50	17.77	18.50	18.50	4.40%	57,115
Oct 1, 2025	17.10	17.84	17.10	17.72	17.72	0.62%	54,131
Sep 30, 2025	18.00	18.12	17.09	17.61	17.61	-2.11%	47,433
Sep 29, 2025	18.38	18.50	17.85	17.99	17.99	-2.23%	67,339
Sep 26, 2025	18.47	18.48	17.91	18.40	18.32	0.93%	49,345
Sep 25, 2025	17.90	18.48	17.90	18.23	18.16	1.00%	73,107
Sep 24, 2025	18.15	18.20	17.72	18.05	17.98	-0.55%	35,282
Sep 23, 2025	18.20	18.30	18.08	18.15	18.08	0.11%	378,549
Sep 22, 2025	17.70	18.20	17.66	18.13	18.06	1.00%	154,355
Sep 19, 2025	16.84	18.00	16.73	17.95	17.88	6.47%	114,274
Sep 18, 2025	16.60	17.29	16.36	16.86	16.79	2.00%	106,741
Sep 17, 2025	16.49	16.85	16.22	16.53	16.46	0.49%	72,984
Sep 16, 2025	16.00	16.45	15.91	16.45	16.38	2.94%	97,949
Sep 15, 2025	16.10	16.10	15.80	15.98	15.91	-0.44%	119,018
Sep 12, 2025	15.68	16.10	15.67	16.05	15.98	2.36%	137,106
Sep 11, 2025	15.71	15.71	15.30	15.68	15.62	1.03%	83,089
Sep 10, 2025	15.02	15.74	15.02	15.52	15.46	3.12%	60,793