ESG Inc. (ESGH)
OTCMKTS · Delayed Price · Currency is USD
5.27
-0.01 (-0.20%)
Feb 9, 2026, 10:08 AM EST
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 5.28 | 5.29 | 5.20 | 5.27 | - | -0.19% | 600 |
| Feb 6, 2026 | 5.41 | 5.41 | 5.20 | 5.28 | 5.28 | -2.58% | 2,200 |
| Feb 5, 2026 | 5.35 | 5.45 | 5.34 | 5.42 | 5.42 | -0.55% | 2,100 |
| Feb 4, 2026 | 5.38 | 5.46 | 5.00 | 5.45 | 5.45 | -0.18% | 1,900 |
| Feb 3, 2026 | 5.41 | 5.46 | 5.13 | 5.46 | 5.46 | 0.92% | 2,100 |
| Feb 2, 2026 | 5.11 | 5.42 | 5.11 | 5.41 | 5.41 | 2.85% | 2,200 |
| Jan 30, 2026 | 5.20 | 5.26 | 5.14 | 5.26 | 5.26 | 3.14% | 2,209 |
| Jan 29, 2026 | 5.45 | 5.47 | 4.65 | 5.10 | 5.10 | -6.42% | 2,500 |
| Jan 28, 2026 | 5.39 | 5.45 | 5.31 | 5.45 | 5.45 | 1.11% | 2,600 |
| Jan 27, 2026 | 5.44 | 5.44 | 5.39 | 5.39 | 5.39 | 2.71% | 2,400 |
| Jan 26, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 1.08% | 2,400 |
| Jan 23, 2026 | 5.18 | 5.20 | 5.16 | 5.19 | 5.19 | -2.95% | 2,900 |
| Jan 22, 2026 | 5.39 | 5.41 | 5.34 | 5.35 | 5.35 | -2.19% | 2,880 |
| Jan 21, 2026 | 5.17 | 5.47 | 5.13 | 5.47 | 5.47 | 5.80% | 2,400 |
| Jan 20, 2026 | 5.10 | 5.18 | 5.10 | 5.17 | 5.17 | -0.19% | 2,924 |
| Jan 16, 2026 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 2.41% | 2,300 |
| Jan 15, 2026 | 5.15 | 5.15 | 5.06 | 5.06 | 5.06 | -3.62% | 2,400 |
| Jan 14, 2026 | 5.23 | 5.25 | 5.15 | 5.25 | 5.25 | 0.15% | 3,000 |
| Jan 13, 2026 | 5.23 | 5.24 | 5.10 | 5.24 | 5.24 | 0.38% | 2,100 |
| Jan 12, 2026 | 5.17 | 5.22 | 5.15 | 5.22 | 5.22 | 0.77% | 2,130 |
| Jan 9, 2026 | 5.15 | 5.18 | 4.87 | 5.18 | 5.18 | 0.58% | 2,350 |
| Jan 8, 2026 | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | 1.98% | 2,300 |
| Jan 7, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 5.05 | 3.00% | 2,200 |
| Jan 6, 2026 | 4.55 | 5.25 | 4.55 | 4.90 | 4.90 | -6.43% | 2,752 |
| Jan 5, 2026 | 5.29 | 5.29 | 5.21 | 5.24 | 5.24 | -1.13% | 2,200 |
| Jan 2, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.92% | 2,200 |
| Dec 31, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 1.01% | 2,370 |
| Dec 30, 2025 | 5.17 | 5.17 | 5.13 | 5.15 | 5.15 | -0.62% | 2,900 |
| Dec 29, 2025 | 5.17 | 5.19 | 5.12 | 5.18 | 5.18 | 0.39% | 1,800 |
| Dec 26, 2025 | 5.20 | 5.20 | 5.12 | 5.16 | 5.16 | -1.15% | 2,500 |
| Dec 24, 2025 | 4.99 | 5.22 | 4.90 | 5.22 | 5.22 | 4.61% | 2,200 |
| Dec 23, 2025 | 4.99 | 5.00 | 4.92 | 4.99 | 4.99 | -0.99% | 2,100 |
| Dec 22, 2025 | 5.06 | 5.06 | 4.96 | 5.04 | 5.04 | -0.59% | 2,500 |
| Dec 19, 2025 | 4.91 | 5.07 | 4.87 | 5.07 | 5.07 | 3.26% | 2,150 |
| Dec 18, 2025 | 5.00 | 5.11 | 4.90 | 4.91 | 4.91 | -1.60% | 2,156 |
| Dec 17, 2025 | 4.83 | 5.06 | 4.83 | 4.99 | 4.99 | 13.41% | 2,220 |
| Dec 16, 2025 | 5.38 | 5.38 | 4.40 | 4.40 | 4.40 | -18.19% | 2,518 |
| Dec 15, 2025 | 5.37 | 5.38 | 5.29 | 5.38 | 5.38 | -1.68% | 2,500 |
| Dec 12, 2025 | 4.74 | 5.47 | 4.74 | 5.47 | 5.47 | 15.16% | 2,868 |
| Dec 11, 2025 | 4.78 | 4.87 | 4.70 | 4.75 | 4.75 | -0.63% | 2,400 |
| Dec 10, 2025 | 4.92 | 4.92 | 4.73 | 4.78 | 4.78 | -2.85% | 2,256 |
| Dec 9, 2025 | 4.94 | 4.95 | 4.85 | 4.92 | 4.92 | -0.40% | 2,480 |
| Dec 8, 2025 | 4.90 | 4.96 | 4.90 | 4.94 | 4.94 | 0.98% | 2,300 |
| Dec 5, 2025 | 4.90 | 4.97 | 4.88 | 4.89 | 4.89 | -0.33% | 2,400 |
| Dec 4, 2025 | 4.82 | 4.91 | 4.00 | 4.91 | 4.91 | 1.61% | 2,340 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.77 | 4.83 | 4.83 | -1.43% | 2,338 |
| Dec 2, 2025 | 4.67 | 4.90 | 4.67 | 4.90 | 4.90 | 2.36% | 2,662 |
| Dec 1, 2025 | 4.81 | 4.91 | 4.70 | 4.79 | 4.79 | -0.48% | 2,230 |
| Nov 28, 2025 | 4.76 | 4.81 | 4.76 | 4.81 | 4.81 | 1.26% | 2,150 |
| Nov 26, 2025 | 4.30 | 4.75 | 4.15 | 4.75 | 4.75 | 5.56% | 2,300 |