Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.34	14.34	14.19	14.19	-	-0.91%	19,257
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
Mar 25, 2026	12.83	13.70	12.82	13.16	13.16	2.33%	164,533
Mar 24, 2026	13.80	13.80	12.82	12.86	12.86	-3.31%	18,912
Mar 23, 2026	13.59	13.59	12.56	13.30	13.30	-1.70%	43,926
Mar 20, 2026	13.28	13.80	13.07	13.53	13.53	1.88%	32,905
Mar 19, 2026	13.85	13.85	13.04	13.28	13.28	-1.34%	25,934
Mar 18, 2026	13.68	13.77	13.46	13.46	13.46	-1.03%	8,916
Mar 17, 2026	13.46	13.82	13.44	13.60	13.60	1.95%	18,973
Mar 16, 2026	13.99	13.99	13.16	13.34	13.34	-2.49%	22,738
Mar 13, 2026	13.80	13.80	13.10	13.68	13.68	2.24%	38,180
Mar 12, 2026	14.02	14.43	13.35	13.38	13.38	-6.63%	17,638
Mar 11, 2026	14.89	14.89	14.07	14.33	14.33	-1.17%	33,556
Mar 10, 2026	13.90	14.65	13.90	14.50	14.50	2.26%	33,269
Mar 9, 2026	14.35	14.35	13.55	14.18	14.18	-1.94%	34,934
Mar 6, 2026	14.35	14.95	14.35	14.46	14.46	0.70%	24,515
Mar 5, 2026	14.57	14.88	14.36	14.36	14.36	-0.42%	10,172
Mar 4, 2026	14.87	15.50	14.12	14.42	14.42	-3.87%	40,480
Mar 3, 2026	15.26	15.80	14.85	15.00	15.00	-1.64%	60,268
Mar 2, 2026	15.38	15.41	14.69	15.25	15.25	-1.23%	54,705
Feb 27, 2026	15.30	15.78	14.94	15.44	15.44	0.19%	69,930
Feb 26, 2026	14.77	15.99	14.41	15.41	15.41	9.21%	37,246
Feb 25, 2026	13.50	14.70	13.28	14.11	14.11	7.30%	63,703
Feb 24, 2026	14.08	14.08	12.90	13.15	13.15	-2.95%	34,756
Feb 23, 2026	14.00	14.00	13.34	13.55	13.55	-2.38%	238,932
Feb 20, 2026	14.00	14.05	13.62	13.88	13.88	-2.80%	35,285
Feb 19, 2026	14.25	14.44	13.87	14.28	14.28	0.21%	25,397
Feb 18, 2026	14.00	14.30	13.67	14.25	14.25	3.34%	78,956
Feb 17, 2026	14.33	14.33	13.53	13.79	13.79	-3.43%	66,029
Feb 16, 2026	13.85	14.38	13.84	14.28	14.28	1.20%	9,532