Ensign Energy Services Inc. (ESVIF)
OTCMKTS · Delayed Price · Currency is USD
2.440
-0.104 (-4.09%)
Feb 12, 2026, 11:27 AM EST
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.61 | 2.64 | 2.46 | 2.47 | - | -0.08% | 3,483 |
| Feb 10, 2026 | 2.54 | 2.56 | 2.47 | 2.47 | 2.47 | -2.14% | 66,940 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.48 | 2.53 | 2.53 | 5.87% | 103,885 |
| Feb 6, 2026 | 2.27 | 2.40 | 2.27 | 2.39 | 2.39 | 4.79% | 56,198 |
| Feb 5, 2026 | 2.38 | 2.38 | 2.25 | 2.28 | 2.28 | -4.33% | 85,845 |
| Feb 4, 2026 | 2.39 | 2.41 | 2.31 | 2.38 | 2.38 | -0.08% | 63,214 |
| Feb 3, 2026 | 2.43 | 2.43 | 2.32 | 2.38 | 2.38 | 3.93% | 60,943 |
| Feb 2, 2026 | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | -0.78% | 33,419 |
| Jan 30, 2026 | 2.34 | 2.36 | 2.31 | 2.31 | 2.31 | -2.94% | 15,141 |
| Jan 29, 2026 | 2.38 | 2.41 | 2.35 | 2.38 | 2.38 | -0.21% | 16,774 |
| Jan 28, 2026 | 2.42 | 2.45 | 2.35 | 2.39 | 2.38 | -0.71% | 73,517 |
| Jan 27, 2026 | 2.43 | 2.45 | 2.38 | 2.40 | 2.40 | -0.74% | 71,674 |
| Jan 26, 2026 | 2.29 | 2.45 | 2.29 | 2.42 | 2.42 | 4.85% | 147,829 |
| Jan 23, 2026 | 2.34 | 2.36 | 2.31 | 2.31 | 2.31 | 0.35% | 43,506 |
| Jan 22, 2026 | 2.29 | 2.32 | 2.26 | 2.30 | 2.30 | 0.88% | 87,033 |
| Jan 21, 2026 | 2.14 | 2.28 | 2.14 | 2.28 | 2.28 | 7.70% | 72,641 |
| Jan 20, 2026 | 2.32 | 2.32 | 2.11 | 2.12 | 2.12 | -2.93% | 64,970 |
| Jan 16, 2026 | 2.08 | 2.20 | 2.08 | 2.18 | 2.18 | 7.28% | 80,428 |
| Jan 15, 2026 | 2.01 | 2.07 | 1.97 | 2.03 | 2.03 | 0.64% | 89,193 |
| Jan 14, 2026 | 2.09 | 2.09 | 2.02 | 2.02 | 2.02 | 0.50% | 143,415 |
| Jan 13, 2026 | 2.00 | 2.07 | 2.00 | 2.01 | 2.01 | 2.45% | 81,064 |
| Jan 12, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.66% | 68,706 |
| Jan 9, 2026 | 1.92 | 1.94 | 1.90 | 1.93 | 1.93 | 0.68% | 22,689 |
| Jan 8, 2026 | 1.88 | 1.92 | 1.87 | 1.92 | 1.92 | 3.51% | 73,020 |
| Jan 7, 2026 | 1.98 | 1.98 | 1.84 | 1.85 | 1.85 | -1.49% | 11,901 |
| Jan 6, 2026 | 1.99 | 2.02 | 1.88 | 1.88 | 1.88 | -8.34% | 52,137 |
| Jan 5, 2026 | 2.02 | 2.10 | 2.02 | 2.05 | 2.05 | 4.64% | 88,236 |
| Jan 2, 2026 | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | 5.89% | 73,944 |
| Dec 31, 2025 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | -0.48% | 31,428 |
| Dec 30, 2025 | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | 3.45% | 17,977 |
| Dec 29, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 0.45% | 16,729 |
| Dec 26, 2025 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -1.10% | 2,082 |
| Dec 24, 2025 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -0.77% | 12,735 |
| Dec 23, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | 4.11% | 8,609 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 1.27% | 9,956 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | 1.76% | 13,239 |
| Dec 18, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 6,289 |
| Dec 17, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.24% | 43,905 |
| Dec 16, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | 1.70 | -5.30% | 53,890 |
| Dec 15, 2025 | 1.90 | 1.93 | 1.79 | 1.79 | 1.79 | -6.56% | 28,126 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.90 | 1.92 | 1.92 | -1.44% | 91,686 |
| Dec 11, 2025 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.62% | 27,713 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | -0.90% | 12,341 |
| Dec 9, 2025 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | -1.09% | 16,650 |
| Dec 8, 2025 | 2.05 | 2.06 | 2.00 | 2.02 | 2.02 | -0.79% | 18,153 |
| Dec 5, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | 0.54% | 53,719 |
| Dec 4, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 2.03 | 2.27% | 28,002 |
| Dec 3, 2025 | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | 0.46% | 34,567 |
| Dec 2, 2025 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 3.19% | 27,839 |
| Dec 1, 2025 | 1.92 | 1.92 | 1.87 | 1.91 | 1.91 | -0.05% | 62,248 |