Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	13.00	13.08	12.79	12.79	12.79	-1.84%	30,996
Jun 4, 2026	13.12	13.22	12.80	13.03	13.03	-0.69%	30,017
Jun 3, 2026	13.07	13.27	12.64	13.12	13.12	0.46%	39,529
Jun 2, 2026	12.95	13.17	12.81	13.06	13.06	1.48%	15,570
Jun 1, 2026	12.35	13.04	12.35	12.87	12.87	1.18%	21,736
May 29, 2026	12.58	12.80	12.32	12.72	12.72	1.11%	67,874
May 28, 2026	12.31	12.70	12.30	12.58	12.58	2.19%	95,323
May 27, 2026	11.83	12.41	11.58	12.31	12.31	4.06%	78,473
May 26, 2026	11.26	11.85	11.20	11.83	11.83	1.72%	112,534
May 25, 2026	11.98	12.08	11.37	11.63	11.63	-5.06%	247,105
May 22, 2026	12.80	12.80	11.95	12.25	12.25	-4.67%	56,862
May 21, 2026	13.65	13.65	11.60	12.85	12.85	-5.86%	174,785
May 20, 2026	13.30	13.75	13.01	13.65	13.65	0.52%	44,768
May 19, 2026	13.67	13.94	13.25	13.58	13.58	2.34%	24,036
May 18, 2026	14.19	14.19	13.26	13.27	13.27	-5.55%	100,295
May 15, 2026	14.01	14.17	13.76	14.05	14.05	0.29%	22,265
May 14, 2026	13.90	14.05	13.22	14.01	14.01	-0.57%	10,938
May 13, 2026	13.21	14.09	13.21	14.09	14.09	2.70%	12,114
May 12, 2026	13.65	13.87	13.15	13.72	13.72	0.22%	47,766
May 11, 2026	13.93	14.14	13.66	13.69	13.69	-1.30%	7,850
May 8, 2026	14.07	14.07	13.69	13.87	13.87	-2.67%	1,784
May 7, 2026	14.13	14.33	14.06	14.25	14.25	0.35%	28,039
May 6, 2026	14.10	14.20	13.81	14.20	14.20	-0.07%	39,525
May 5, 2026	14.21	14.30	14.00	14.21	14.21	-0.49%	13,212
May 4, 2026	14.55	14.55	14.28	14.28	14.28	-1.04%	58,197
May 1, 2026	14.50	14.70	14.33	14.43	14.43	-0.48%	44,782
Apr 30, 2026	14.05	14.50	13.98	14.50	14.50	3.20%	23,539
Apr 29, 2026	14.09	14.15	13.68	14.05	14.05	0.07%	112,499
Apr 28, 2026	14.34	14.34	13.94	14.04	14.04	-1.96%	4,860
Apr 27, 2026	14.31	14.32	13.94	14.32	14.32	0.56%	19,229
Apr 24, 2026	14.00	14.53	13.93	14.24	14.24	0.71%	7,636
Apr 23, 2026	14.58	15.07	14.00	14.14	14.14	-3.02%	32,890
Apr 22, 2026	14.93	14.93	14.44	14.58	14.58	-2.34%	9,985
Apr 21, 2026	14.14	15.21	14.14	14.93	14.93	3.97%	17,340
Apr 20, 2026	14.40	14.73	13.87	14.36	14.36	-0.90%	41,343
Apr 17, 2026	14.42	14.61	14.24	14.49	14.49	0.07%	15,951
Apr 16, 2026	14.12	14.60	14.12	14.48	14.48	2.55%	156,660
Apr 15, 2026	13.49	14.25	13.15	14.12	14.12	7.46%	36,398
Apr 14, 2026	13.20	13.48	12.54	13.14	13.14	1.15%	171,186
Apr 13, 2026	13.96	13.96	12.77	12.99	12.99	-2.84%	12,997
Apr 10, 2026	13.79	13.79	12.61	13.37	13.37	0.07%	26,330
Apr 9, 2026	13.64	13.94	13.00	13.36	13.36	-2.20%	18,166
Apr 8, 2026	13.18	14.00	13.10	13.66	13.66	7.81%	30,434
Apr 7, 2026	12.62	13.18	12.55	12.67	12.67	0.24%	23,788
Apr 2, 2026	13.10	13.18	12.60	12.64	12.64	-3.51%	42,325
Apr 1, 2026	12.71	13.36	12.71	13.10	13.10	3.39%	21,544
Mar 31, 2026	12.50	12.92	12.40	12.67	12.67	0.24%	19,327
Mar 30, 2026	12.98	12.98	12.33	12.64	12.64	-2.69%	32,592
Mar 27, 2026	13.14	13.15	12.74	12.99	12.99	-1.14%	19,144
Mar 26, 2026	13.25	13.50	13.08	13.14	13.14	-0.15%	4,728