ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
5.27
+0.07 (1.35%)
Oct 28, 2025, 10:50 AM EDT
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.35% | 2,500 |
| Oct 27, 2025 | 5.19 | 5.20 | 5.15 | 5.20 | 5.20 | -0.19% | 2,100 |
| Oct 24, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | - | 2,100 |
| Oct 23, 2025 | 5.28 | 5.29 | 5.21 | 5.21 | 5.21 | -1.70% | 2,200 |
| Oct 22, 2025 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -0.53% | 2,040 |
| Oct 21, 2025 | 5.30 | 5.34 | 5.28 | 5.33 | 5.33 | 0.15% | 2,400 |
| Oct 20, 2025 | 5.43 | 5.43 | 5.20 | 5.32 | 5.32 | -1.30% | 2,400 |
| Oct 17, 2025 | 5.41 | 5.41 | 5.39 | 5.39 | 5.39 | -0.55% | 2,000 |
| Oct 16, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 0.56% | 2,600 |
| Oct 15, 2025 | 5.44 | 5.44 | 5.38 | 5.39 | 5.39 | -1.10% | 2,200 |
| Oct 14, 2025 | 5.47 | 5.47 | 5.44 | 5.45 | 5.45 | 1.26% | 2,300 |
| Oct 13, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -1.25% | 2,200 |
| Oct 10, 2025 | 5.44 | 5.46 | 5.40 | 5.45 | 5.45 | 0.41% | 2,400 |
| Oct 9, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | -0.40% | 2,000 |
| Oct 8, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | 0.18% | 2,400 |
| Oct 7, 2025 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | - | 2,500 |
| Oct 6, 2025 | 5.49 | 5.49 | 5.44 | 5.44 | 5.44 | 0.15% | 2,300 |
| Oct 3, 2025 | 5.44 | 5.49 | 5.43 | 5.43 | 5.43 | -0.15% | 2,700 |
| Oct 2, 2025 | 5.38 | 5.50 | 5.38 | 5.44 | 5.44 | 0.74% | 2,150 |
| Oct 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | 100 |
| Sep 30, 2025 | 5.46 | 5.46 | 5.43 | 5.46 | 5.46 | -0.36% | 1,900 |
| Sep 29, 2025 | 5.49 | 5.50 | 5.48 | 5.48 | 5.48 | 0.55% | 2,100 |
| Sep 26, 2025 | 5.46 | 5.47 | 5.43 | 5.45 | 5.45 | -0.37% | 2,755 |
| Sep 25, 2025 | 5.46 | 5.48 | 5.40 | 5.47 | 5.47 | 0.55% | 3,000 |
| Sep 24, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.55% | 1,500 |
| Sep 23, 2025 | 5.49 | 5.49 | 5.38 | 5.47 | 5.47 | -0.73% | 2,050 |
| Sep 22, 2025 | 5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 2.04% | 2,320 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -1.28% | 1,920 |
| Sep 18, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | -0.36% | 2,030 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.40% | 2,100 |
| Sep 16, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.58% | 2,057 |
| Sep 15, 2025 | 5.40 | 5.51 | 5.40 | 5.50 | 5.50 | -0.18% | 2,010 |
| Sep 12, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 2,000 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -1.08% | 1,611 |
| Sep 10, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 0.36% | 2,800 |
| Sep 9, 2025 | 5.54 | 5.54 | 5.49 | 5.54 | 5.54 | - | 3,100 |
| Sep 8, 2025 | 5.54 | 5.55 | 5.18 | 5.54 | 5.54 | 0.18% | 2,200 |
| Sep 5, 2025 | 5.53 | 5.53 | 5.42 | 5.53 | 5.53 | - | 2,400 |
| Sep 4, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.18% | 2,450 |
| Sep 3, 2025 | 5.54 | 5.54 | 5.47 | 5.52 | 5.52 | -0.72% | 2,400 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% | 535 |
| Aug 28, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.36% | 2,200 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.18% | 2,101 |
| Aug 26, 2025 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | -0.36% | 2,100 |
| Aug 25, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.54% | 2,232 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | - | 2,210 |
| Aug 21, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.18% | 2,128 |
| Aug 20, 2025 | 5.58 | 5.58 | 5.45 | 5.58 | 5.58 | - | 2,217 |
| Aug 19, 2025 | 5.57 | 5.58 | 5.34 | 5.58 | 5.58 | -0.36% | 3,300 |