Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	15.99	16.00	15.20	15.75	15.75	4.65%	11,672
Oct 8, 2026	15.00	15.42	14.75	15.05	15.05	-2.27%	76,489
Oct 7, 2026	15.18	15.40	14.96	15.40	15.40	3.22%	8,049
Oct 6, 2026	15.20	15.57	14.90	14.92	14.92	-2.48%	13,092
Oct 5, 2026	15.80	15.98	15.30	15.30	15.30	-2.92%	10,778
Oct 2, 2026	16.00	16.17	15.46	15.76	15.76	0.38%	19,509
Oct 1, 2026	15.50	15.83	15.25	15.70	15.70	-0.70%	28,537
Sep 30, 2026	15.39	15.99	15.28	15.81	15.81	2.73%	25,466
Sep 29, 2026	14.75	15.39	14.75	15.39	15.39	3.29%	9,197
Sep 28, 2026	14.50	15.00	14.50	14.90	14.90	-0.20%	12,174
Sep 25, 2026	14.01	15.00	14.01	14.93	14.93	-2.67%	23,429
Sep 24, 2026	14.88	15.34	14.33	15.34	15.34	3.79%	27,798
Sep 23, 2026	15.20	15.20	14.52	14.78	14.78	-2.76%	17,823
Sep 22, 2026	14.81	15.20	14.53	15.20	15.20	2.63%	34,312
Sep 21, 2026	14.85	15.21	14.76	14.81	14.81	-1.27%	18,850
Sep 18, 2026	15.24	15.44	15.00	15.00	15.00	-3.10%	47,755
Sep 17, 2026	15.00	15.48	14.83	15.48	15.48	3.20%	30,695
Sep 16, 2026	15.45	15.48	14.99	15.00	15.00	-2.41%	12,365
Sep 15, 2026	14.98	15.45	14.94	15.37	15.37	2.47%	19,495
Sep 14, 2026	15.09	15.34	14.85	15.00	15.00	-0.20%	37,371
Sep 11, 2026	15.06	15.18	14.74	15.03	15.03	-1.18%	11,099
Sep 10, 2026	15.05	15.34	14.99	15.21	15.21	1.06%	30,871
Sep 9, 2026	15.39	15.46	15.05	15.05	15.05	-2.21%	31,010
Sep 8, 2026	15.57	15.77	15.20	15.39	15.39	-0.45%	20,828
Sep 7, 2026	15.57	15.83	15.39	15.46	15.46	-3.37%	10,263
Sep 4, 2026	15.10	16.11	14.68	16.00	16.00	1.78%	72,779
Sep 3, 2026	15.61	15.78	15.34	15.72	15.72	-0.19%	24,561
Sep 2, 2026	15.78	15.80	15.12	15.75	15.75	-0.19%	30,365
Sep 1, 2026	16.21	16.22	15.25	15.78	15.78	-1.38%	22,578
Aug 31, 2026	16.50	16.50	15.19	16.00	16.00	-3.03%	47,530
Aug 28, 2026	16.90	16.90	16.09	16.50	16.50	-1.79%	69,030
Aug 27, 2026	17.11	17.20	16.52	16.80	16.80	-2.04%	40,764
Aug 26, 2026	17.22	17.22	16.91	17.15	17.15	0.18%	88,056
Aug 25, 2026	17.50	17.50	16.86	17.12	17.12	-2.39%	75,175
Aug 24, 2026	17.16	17.58	16.67	17.54	17.54	2.51%	64,415
Aug 21, 2026	16.54	17.12	16.50	17.11	17.11	3.45%	170,367
Aug 20, 2026	16.38	17.05	16.30	16.54	16.54	1.16%	101,566
Aug 19, 2026	15.30	16.36	15.07	16.35	16.35	8.13%	555,169
Aug 18, 2026	14.54	15.12	13.82	15.12	15.12	-0.20%	41,905
Aug 17, 2026	14.86	15.15	14.67	15.15	15.15	1.95%	22,975
Aug 14, 2026	15.20	15.20	14.65	14.86	14.86	-0.93%	12,133
Aug 13, 2026	14.60	15.09	14.60	15.00	15.00	4.38%	83,828
Aug 12, 2026	14.31	14.57	14.31	14.37	14.37	-1.64%	127,723
Aug 11, 2026	14.34	14.94	14.14	14.61	14.61	3.03%	38,847
Aug 10, 2026	14.29	14.29	13.87	14.18	14.18	0.35%	21,991
Aug 7, 2026	14.29	14.47	13.85	14.13	14.13	-2.21%	14,673
Aug 6, 2026	14.51	14.73	14.30	14.45	14.45	-1.70%	21,146
Aug 5, 2026	15.28	15.47	14.66	14.70	14.70	-2.58%	21,719
Aug 4, 2026	14.50	15.49	14.50	15.09	15.09	4.00%	30,480
Aug 3, 2026	14.31	14.83	14.02	14.51	14.51	1.47%	35,304