Energy One Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	16.90	16.90	16.09	16.50	-	-1.79%	29,030
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
Jul 31, 2026	13.63	14.64	13.49	14.30	14.30	31.80%	108,266
Jul 29, 2026	10.30	10.93	10.30	10.85	10.85	5.54%	25,099
Jul 28, 2026	10.79	10.81	10.28	10.28	10.28	-4.73%	42,335
Jul 27, 2026	10.70	10.95	10.40	10.79	10.79	2.37%	70,441
Jul 24, 2026	10.84	10.89	10.50	10.54	10.54	-3.04%	25,998
Jul 23, 2026	11.07	11.15	10.77	10.87	10.87	-1.09%	111,329
Jul 22, 2026	10.88	11.08	10.81	10.99	10.99	1.20%	18,858
Jul 21, 2026	10.85	11.10	10.71	10.86	10.86	-0.37%	9,985
Jul 20, 2026	11.13	11.13	10.55	10.90	10.90	-1.62%	43,103
Jul 17, 2026	11.30	11.30	10.92	11.08	11.08	-1.86%	196,940
Jul 16, 2026	11.20	11.37	10.92	11.29	11.29	0.80%	169,761
Jul 15, 2026	11.30	11.40	11.20	11.20	11.20	-0.88%	28,936
Jul 14, 2026	11.83	11.85	11.18	11.30	11.30	-5.60%	46,530
Jul 13, 2026	12.02	12.18	11.81	11.97	11.97	-1.32%	26,531
Jul 10, 2026	11.85	12.28	11.77	12.13	12.13	2.02%	97,615
Jul 9, 2026	11.90	11.92	11.54	11.89	11.89	-0.08%	34,983
Jul 8, 2026	12.21	12.35	11.65	11.90	11.90	-3.25%	46,300
Jul 7, 2026	12.16	12.36	11.90	12.30	12.30	1.23%	70,034
Jul 6, 2026	12.40	12.48	12.04	12.15	12.15	-1.14%	40,303
Jul 3, 2026	12.71	12.71	12.29	12.29	12.29	-2.85%	4,522
Jul 2, 2026	12.82	12.87	12.43	12.65	12.65	-1.40%	21,162
Jul 1, 2026	13.10	13.27	12.83	12.83	12.83	-1.31%	23,203
Jun 30, 2026	12.50	13.17	12.27	13.00	13.00	2.77%	34,170
Jun 29, 2026	11.90	12.65	11.90	12.65	12.65	7.57%	85,553
Jun 26, 2026	11.74	11.88	11.53	11.76	11.76	-0.34%	39,983
Jun 25, 2026	11.80	11.90	11.74	11.80	11.80	-0.76%	46,197
Jun 24, 2026	12.01	12.17	11.85	11.89	11.89	-1.49%	87,677
Jun 23, 2026	12.14	12.20	12.01	12.07	12.07	-1.07%	45,894
Jun 22, 2026	12.28	12.36	11.96	12.20	12.20	-0.08%	264,646
Jun 19, 2026	12.20	12.35	12.00	12.21	12.21	-0.33%	45,287