BIT:1EOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	128.80	128.80	128.80	128.80	128.80	4.95%	-
Mar 25, 2026	122.24	122.24	122.24	122.72	122.72	-0.76%	80
Mar 24, 2026	123.66	123.66	123.66	123.66	123.66	2.42%	-
Mar 23, 2026	117.04	117.54	117.04	120.74	120.74	-0.54%	102
Mar 20, 2026	121.04	121.54	120.40	121.40	121.40	0.28%	156
Mar 19, 2026	121.70	121.70	121.50	121.06	121.06	1.94%	124
Mar 18, 2026	118.76	118.76	118.76	118.76	118.76	0.75%	-
Mar 17, 2026	122.86	122.86	116.96	117.88	117.88	0.17%	277
Mar 16, 2026	117.68	117.68	117.68	117.68	117.68	-1.85%	-
Mar 13, 2026	117.68	117.68	116.20	119.90	119.90	1.63%	58
Mar 12, 2026	117.98	117.98	117.98	117.98	117.98	3.62%	-
Mar 11, 2026	110.80	113.74	110.80	113.86	113.86	2.28%	38
Mar 10, 2026	111.42	111.42	111.40	111.32	111.32	-3.12%	33
Mar 9, 2026	117.78	117.78	114.28	114.90	114.90	0.72%	19
Mar 6, 2026	115.06	115.82	115.00	114.08	114.08	0.87%	227
Mar 5, 2026	113.10	113.10	113.10	113.10	113.10	5.05%	-
Mar 4, 2026	107.66	107.66	107.66	107.66	107.66	-4.13%	-
Mar 3, 2026	113.38	113.38	113.38	112.30	112.30	2.88%	122
Mar 2, 2026	110.92	110.92	106.32	109.16	109.16	5.69%	48
Feb 27, 2026	103.28	103.28	103.28	103.28	103.28	-1.51%	-
Feb 26, 2026	102.76	103.92	102.76	104.86	104.86	2.06%	42
Feb 25, 2026	104.44	104.44	104.44	102.74	102.74	-0.73%	50
Feb 24, 2026	103.50	103.50	103.50	103.50	103.50	-0.12%	-
Feb 23, 2026	105.34	105.34	105.00	103.62	103.62	-0.10%	30
Feb 20, 2026	103.72	103.72	103.72	103.72	103.72	-2.35%	-
Feb 19, 2026	106.22	106.22	106.22	106.22	106.22	3.89%	-
Feb 18, 2026	102.24	102.24	102.24	102.24	102.24	1.29%	-
Feb 17, 2026	103.00	103.00	103.00	100.94	100.94	-3.00%	21
Feb 16, 2026	111.82	111.82	111.82	104.06	104.06	2.36%	21
Feb 13, 2026	101.66	101.66	101.66	101.66	101.66	2.74%	-
Feb 12, 2026	98.95	98.95	98.95	98.95	98.95	1.11%	-
Feb 11, 2026	96.96	96.96	96.96	97.86	97.86	3.42%	6
Feb 10, 2026	94.62	94.62	94.62	94.62	94.62	-1.45%	-
Feb 9, 2026	96.01	96.01	96.01	96.01	96.01	0.38%	-
Feb 6, 2026	95.65	95.65	95.65	95.65	95.65	1.06%	-
Feb 5, 2026	94.65	94.65	94.65	94.65	94.65	-1.26%	-
Feb 4, 2026	95.86	95.86	95.86	95.86	95.86	3.24%	-
Feb 3, 2026	92.85	92.85	92.85	92.85	92.85	-0.12%	-
Feb 2, 2026	92.23	92.23	92.23	92.96	92.96	-1.67%	53
Jan 30, 2026	94.54	94.54	94.54	94.54	94.54	-0.77%	-
Jan 29, 2026	94.53	94.53	94.53	95.27	95.27	3.14%	3
Jan 28, 2026	92.37	92.37	92.37	92.37	92.37	2.80%	-
Jan 27, 2026	89.85	89.85	89.85	89.85	89.85	-0.13%	-
Jan 26, 2026	89.97	89.97	89.97	89.97	89.97	-1.25%	-
Jan 23, 2026	91.11	91.11	91.11	91.11	91.11	0.85%	-
Jan 22, 2026	90.34	90.34	90.34	90.34	90.34	-2.50%	-
Jan 21, 2026	92.66	92.66	92.66	92.66	92.66	1.49%	-
Jan 20, 2026	89.90	91.11	89.90	91.30	91.30	0.62%	200
Jan 19, 2026	90.74	90.74	90.74	90.74	90.74	-0.30%	-
Jan 16, 2026	93.10	93.10	93.10	91.01	91.01	-3.87%	50