ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
5.77
-0.20 (-3.35%)
Jul 30, 2025, 9:30 AM EDT
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.97 | 6.08 | 5.97 | 5.97 | 5.97 | 0.17% | 2,038 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 0.51% | 2,300 |
| Jul 25, 2025 | 6.12 | 6.50 | 5.70 | 5.93 | 5.93 | -4.20% | 5,717 |
| Jul 24, 2025 | 6.36 | 6.50 | 6.19 | 6.19 | 6.19 | -1.28% | 2,000 |
| Jul 23, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -4.27% | 2,181 |
| Jul 22, 2025 | 6.31 | 6.55 | 6.29 | 6.55 | 6.55 | -6.43% | 2,300 |
| Jul 21, 2025 | 6.31 | 7.00 | 6.29 | 7.00 | 7.00 | 11.11% | 3,100 |
| Jul 18, 2025 | 6.29 | 6.99 | 6.10 | 6.30 | 6.30 | 0.32% | 2,100 |
| Jul 17, 2025 | 6.27 | 7.24 | 6.12 | 6.28 | 6.28 | 0.32% | 2,700 |
| Jul 16, 2025 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 0.32% | 2,400 |
| Jul 15, 2025 | 6.23 | 6.25 | 6.23 | 6.24 | 6.24 | 0.32% | 2,800 |
| Jul 14, 2025 | 6.19 | 6.99 | 6.19 | 6.22 | 6.22 | 0.65% | 2,498 |
| Jul 11, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | 0.28% | 2,298 |
| Jul 10, 2025 | 6.06 | 6.24 | 5.68 | 6.16 | 6.16 | -0.76% | 2,483 |
| Jul 9, 2025 | 6.20 | 6.22 | 6.20 | 6.21 | 6.21 | 0.32% | 2,800 |
| Jul 8, 2025 | 6.15 | 6.19 | 6.15 | 6.19 | 6.19 | 0.81% | 2,398 |
| Jul 7, 2025 | 5.80 | 6.15 | 5.22 | 6.14 | 6.14 | 0.33% | 2,520 |
| Jul 3, 2025 | 6.07 | 6.12 | 6.00 | 6.12 | 6.12 | 1.32% | 2,323 |
| Jul 2, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | -8.35% | 2,000 |
| Jul 1, 2025 | 6.58 | 6.60 | 6.58 | 6.59 | 6.59 | 0.30% | 2,300 |
| Jun 30, 2025 | 6.49 | 6.57 | 6.03 | 6.57 | 6.57 | -0.15% | 2,300 |
| Jun 27, 2025 | 6.57 | 6.58 | 6.55 | 6.58 | 6.58 | 0.30% | 1,800 |
| Jun 26, 2025 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 5.81% | 2,600 |
| Jun 25, 2025 | 6.63 | 6.64 | 5.97 | 6.20 | 6.20 | -6.49% | 2,900 |
| Jun 24, 2025 | 6.62 | 6.63 | 6.60 | 6.63 | 6.63 | 0.45% | 2,112 |
| Jun 23, 2025 | 6.57 | 6.60 | 6.57 | 6.60 | 6.60 | 0.46% | 2,700 |
| Jun 20, 2025 | 6.14 | 6.57 | 6.00 | 6.57 | 6.57 | -0.45% | 2,841 |
| Jun 18, 2025 | 6.61 | 6.62 | 6.60 | 6.60 | 6.60 | -0.15% | 2,420 |
| Jun 17, 2025 | 6.61 | 6.61 | 6.60 | 6.61 | 6.61 | 0.46% | 2,550 |
| Jun 16, 2025 | 6.00 | 6.60 | 6.00 | 6.58 | 6.58 | 9.67% | 2,000 |
| Jun 13, 2025 | 6.85 | 6.85 | 6.00 | 6.00 | 6.00 | -3.07% | 1,690 |
| Jun 12, 2025 | 7.00 | 7.00 | 6.19 | 6.19 | 6.19 | -12.57% | 2,801 |
| Jun 11, 2025 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | -0.28% | 200 |
| Jun 10, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -16.37% | 100 |
| Jun 9, 2025 | 7.11 | 8.49 | 7.10 | 8.49 | 8.49 | 21.29% | 500 |
| Jun 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 200 |
| Jun 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 100 |
| Jun 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -10.14% | 191 |
| May 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| May 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - | - |
| May 19, 2025 | 7.75 | 7.79 | 7.75 | 7.79 | 7.79 | -0.13% | 520 |
| May 16, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |