Ensign Energy Services Inc. (ESVIF)
OTCMKTS · Delayed Price · Currency is USD
1.661
-0.049 (-2.87%)
Oct 17, 2025, 3:09 PM EDT
Ensign Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -2.87% | 44,909 |
| Oct 16, 2025 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -4.20% | 76,868 |
| Oct 15, 2025 | 1.77 | 1.81 | 1.73 | 1.79 | 1.79 | 2.00% | 188,140 |
| Oct 14, 2025 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -1.96% | 188,692 |
| Oct 13, 2025 | 1.94 | 1.98 | 1.73 | 1.79 | 1.79 | 3.54% | 99,574 |
| Oct 10, 2025 | 1.83 | 1.83 | 1.71 | 1.72 | 1.72 | -4.75% | 305,502 |
| Oct 9, 2025 | 1.82 | 1.85 | 1.80 | 1.81 | 1.81 | -1.90% | 51,724 |
| Oct 8, 2025 | 1.88 | 1.89 | 1.85 | 1.85 | 1.85 | -0.81% | 38,100 |
| Oct 7, 2025 | 1.85 | 1.88 | 1.85 | 1.86 | 1.86 | 0.59% | 67,880 |
| Oct 6, 2025 | 1.92 | 1.93 | 1.85 | 1.85 | 1.85 | -4.05% | 35,607 |
| Oct 3, 2025 | 1.90 | 1.96 | 1.89 | 1.93 | 1.93 | 3.05% | 94,761 |
| Oct 2, 2025 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | 0.81% | 83,771 |
| Oct 1, 2025 | 1.78 | 1.86 | 1.77 | 1.86 | 1.86 | 5.40% | 122,286 |
| Sep 30, 2025 | 1.76 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 71,550 |
| Sep 29, 2025 | 1.76 | 1.81 | 1.75 | 1.79 | 1.79 | 1.94% | 91,646 |
| Sep 26, 2025 | 1.75 | 1.76 | 1.73 | 1.76 | 1.76 | 0.92% | 62,034 |
| Sep 25, 2025 | 1.79 | 1.80 | 1.74 | 1.74 | 1.74 | -2.36% | 97,717 |
| Sep 24, 2025 | 1.81 | 1.86 | 1.77 | 1.78 | 1.78 | 0.11% | 140,424 |
| Sep 23, 2025 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 3.91% | 155,576 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.67 | 1.71 | 1.71 | 3.19% | 122,987 |
| Sep 19, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -1.07% | 39,065 |
| Sep 18, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.71% | 50,651 |
| Sep 17, 2025 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 18,880 |
| Sep 16, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -2.33% | 42,462 |
| Sep 15, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 6.83% | 134,294 |
| Sep 12, 2025 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 39,347 |
| Sep 11, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | - | 25,544 |
| Sep 10, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 39,361 |
| Sep 9, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | 0.96% | 26,901 |
| Sep 8, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -0.70% | 17,103 |
| Sep 5, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -0.89% | 29,296 |
| Sep 4, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 2,627 |
| Sep 3, 2025 | 1.64 | 1.66 | 1.57 | 1.57 | 1.57 | -4.27% | 30,523 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.59 | 1.64 | 1.64 | 2.50% | 46,306 |
| Aug 29, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 29,390 |
| Aug 28, 2025 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.94% | 15,470 |
| Aug 27, 2025 | 1.60 | 1.62 | 1.56 | 1.60 | 1.60 | 0.95% | 48,639 |
| Aug 26, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 7,056 |
| Aug 25, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 17,097 |
| Aug 22, 2025 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | 4.22% | 18,298 |
| Aug 21, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.40% | 45,077 |
| Aug 20, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 0.34% | 7,539 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -2.61% | 9,297 |
| Aug 18, 2025 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 3.38% | 9,271 |
| Aug 15, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 24,925 |
| Aug 14, 2025 | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -1.37% | 24,550 |
| Aug 13, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.72% | 2,715 |
| Aug 12, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 11,952 |
| Aug 11, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 4.05% | 25,592 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.46 | 1.48 | 1.48 | -6.92% | 119,711 |