Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.90	14.90	14.07	14.35	14.35	0.35%	42,794
Oct 29, 2026	14.34	14.43	13.79	14.30	14.30	1.63%	42,777
Oct 28, 2026	14.47	14.69	14.07	14.07	14.07	-2.97%	28,942
Oct 27, 2026	14.62	14.95	14.20	14.50	14.50	-0.68%	21,769
Oct 26, 2026	13.54	14.65	13.54	14.60	14.60	5.80%	33,578
Oct 23, 2026	14.02	14.02	13.49	13.80	13.80	-1.43%	46,454
Oct 22, 2026	14.20	14.89	13.94	14.00	14.00	-1.89%	23,421
Oct 21, 2026	14.50	14.77	14.11	14.27	14.27	-2.93%	8,667
Oct 20, 2026	14.59	14.70	14.10	14.70	14.70	0.41%	44,541
Oct 19, 2026	14.50	14.67	14.49	14.64	14.64	-0.20%	1,315
Oct 16, 2026	14.89	14.89	14.44	14.67	14.67	0.07%	16,343
Oct 15, 2026	14.89	14.89	14.33	14.66	14.66	-1.54%	21,357
Oct 14, 2026	15.01	15.10	14.78	14.89	14.89	-1.46%	7,697
Oct 13, 2026	15.52	15.52	14.97	15.11	15.11	-2.64%	37,088
Oct 12, 2026	15.99	16.14	15.36	15.52	15.52	-1.46%	15,741
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