EONGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	19.85	20.04	19.84	20.04	20.04	1.88%	217,934
Oct 15, 2026	19.65	19.69	19.54	19.67	19.67	1.86%	159,050
Oct 14, 2026	19.19	19.31	19.12	19.31	19.31	0.47%	118,820
Oct 13, 2026	19.36	19.36	19.08	19.22	19.22	-0.41%	195,466
Oct 12, 2026	19.19	19.39	19.18	19.30	19.30	0.31%	193,412
Oct 9, 2026	19.16	19.27	19.06	19.24	19.24	0.63%	177,520
Oct 8, 2026	18.98	19.17	18.92	19.12	19.12	1.16%	334,491
Oct 7, 2026	18.75	18.97	18.74	18.90	18.90	-2.07%	1,229,105
Oct 6, 2026	19.09	19.31	19.07	19.30	19.30	1.31%	214,605
Oct 5, 2026	19.00	19.06	18.90	19.05	19.05	-0.63%	257,826
Oct 2, 2026	19.22	19.34	18.99	19.17	19.17	1.43%	2,183,724
Oct 1, 2026	19.08	19.21	18.81	18.90	18.90	-1.15%	372,063
Sep 30, 2026	19.21	19.21	19.01	19.12	19.12	-0.68%	115,778
Sep 29, 2026	19.17	19.32	19.12	19.25	19.25	-1.84%	152,652
Sep 28, 2026	19.65	19.66	19.50	19.61	19.61	0.05%	193,131
Sep 25, 2026	19.67	19.69	19.43	19.60	19.60	-0.15%	121,339
Sep 24, 2026	19.59	19.68	19.47	19.63	19.63	1.13%	267,366
Sep 23, 2026	19.75	19.75	19.41	19.41	19.41	-2.85%	155,784
Sep 22, 2026	19.96	20.10	19.96	19.98	19.98	0.05%	198,619
Sep 21, 2026	19.92	20.06	19.89	19.97	19.97	0.35%	212,038
Sep 18, 2026	19.89	20.15	19.80	19.90	19.90	-2.40%	191,910
Sep 17, 2026	20.29	20.52	20.29	20.39	20.39	1.49%	205,116
Sep 16, 2026	20.31	20.39	20.06	20.09	20.09	0.55%	106,955
Sep 15, 2026	20.05	20.06	19.95	19.98	19.98	0.25%	221,852
Sep 14, 2026	19.93	20.03	19.86	19.93	19.93	-2.35%	158,643
Sep 11, 2026	20.58	20.58	20.32	20.41	20.41	0.54%	127,818
Sep 10, 2026	20.54	20.58	20.30	20.30	20.30	-0.64%	167,866
Sep 9, 2026	20.70	20.70	20.36	20.43	20.43	-	117,839
Sep 8, 2026	20.25	20.56	20.24	20.43	20.43	0.79%	159,585
Sep 4, 2026	20.12	20.33	20.12	20.27	20.27	-0.05%	69,258
Sep 3, 2026	20.18	20.34	20.12	20.28	20.28	0.30%	128,372
Sep 2, 2026	20.22	20.31	20.13	20.22	20.22	-1.37%	126,710
Sep 1, 2026	20.57	20.58	20.41	20.50	20.50	-0.77%	124,027
Aug 31, 2026	20.79	20.79	20.58	20.66	20.66	0.58%	151,663
Aug 28, 2026	20.66	20.80	20.52	20.54	20.54	0.15%	99,182
Aug 27, 2026	20.40	20.55	20.28	20.51	20.51	-1.06%	168,787
Aug 26, 2026	20.81	20.84	20.70	20.73	20.73	0.97%	74,199
Aug 25, 2026	20.42	20.59	20.34	20.53	20.53	1.18%	123,666
Aug 24, 2026	20.17	20.34	20.11	20.29	20.29	0.25%	234,806
Aug 21, 2026	20.50	20.50	20.23	20.24	20.24	-0.64%	147,275
Aug 20, 2026	20.41	20.52	20.36	20.37	20.37	0.64%	274,004
Aug 19, 2026	20.28	20.39	20.20	20.24	20.24	0.05%	105,963
Aug 18, 2026	20.30	20.38	20.23	20.23	20.23	0.45%	139,436
Aug 17, 2026	20.20	20.22	20.06	20.14	20.14	0.05%	254,242
Aug 14, 2026	20.31	20.37	20.12	20.13	20.13	-4.42%	110,817
Aug 13, 2026	20.97	21.10	20.93	21.06	21.06	-0.56%	81,747
Aug 12, 2026	21.55	21.62	21.10	21.18	21.18	-3.78%	105,512
Aug 11, 2026	21.96	22.03	21.88	22.01	22.01	1.25%	59,603
Aug 10, 2026	21.87	21.87	21.68	21.74	21.74	-0.74%	74,746
Aug 7, 2026	21.95	22.01	21.83	21.90	21.90	0.88%	60,849