Enterprise Group, Inc. (ETOLF)
OTCMKTS · Delayed Price · Currency is USD
0.9000
-0.0500 (-5.26%)
Feb 12, 2026, 3:26 PM EST
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -5.56% | 9,130 |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.31% | 3,000 |
| Feb 9, 2026 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | -0.69% | 1,273 |
| Feb 5, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.60% | 2,653 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.69% | 166 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | 0.74% | 22,383 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.64% | 18,837 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.77% | 3,452 |
| Jan 29, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | 0.80% | 39,399 |
| Jan 28, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.61% | 108,650 |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.63% | 10,250 |
| Jan 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.81% | 6,005 |
| Jan 23, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 3.34% | 28,000 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.03% | 3,945 |
| Jan 21, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 3.84% | 4,110 |
| Jan 20, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -3.20% | 8,700 |
| Jan 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.13% | 28,900 |
| Jan 15, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.67% | 14,635 |
| Jan 14, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 0.57% | 13,600 |
| Jan 13, 2026 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 0.29% | 1,255 |
| Jan 12, 2026 | 0.90 | 0.96 | 0.90 | 0.94 | 0.94 | 0.07% | 4,983 |
| Jan 9, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -3.00% | 81,058 |
| Jan 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.89% | 1,818 |
| Jan 7, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.79% | 1,705 |
| Jan 6, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -3.04% | 1,100 |
| Jan 5, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.64% | 4,510 |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 2,000 |
| Dec 31, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.76% | 2,900 |
| Dec 30, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.48% | 15,000 |
| Dec 29, 2025 | 1.09 | 1.10 | 1.03 | 1.05 | 1.05 | -4.73% | 44,421 |
| Dec 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 6.49% | 4,500 |
| Dec 24, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.67% | 2,002 |
| Dec 23, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.19% | 1,869 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -3.79% | 7,000 |
| Dec 19, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | 8.30% | 82,211 |
| Dec 18, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | 2.44% | 146,300 |
| Dec 17, 2025 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | 0.64% | 142,281 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.40% | 1,400 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.24% | 700 |
| Dec 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.80% | 14,200 |
| Dec 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,700 |
| Dec 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.90% | 5,200 |
| Dec 5, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 2.64% | 3,325 |
| Dec 4, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 4.67% | 30,035 |
| Dec 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.18% | 1,350 |
| Dec 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.63% | 1,720 |
| Dec 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.99% | 7,300 |
| Nov 28, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 8.19% | 6,950 |
| Nov 26, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.88% | 8,400 |
| Nov 25, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 1.77% | 3,731 |