ENEOS Holdings, Inc. (JXHLY)
OTCMKTS
· Delayed Price · Currency is USD
9.49
-0.98 (-9.36%)
Jun 12, 2025, 8:00 PM EDT
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 11.00 | 11.00 | 9.49 | 9.49 | 9.49 | -9.36% | 1,042 |
| Jun 12, 2025 | 10.66 | 11.10 | 9.73 | 10.47 | 10.47 | 11.15% | 1,200 |
| Jun 11, 2025 | 9.78 | 9.95 | 9.42 | 9.42 | 9.42 | -2.48% | 2,054 |
| Jun 10, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -4.45% | 1,394 |
| Jun 9, 2025 | 9.66 | 10.11 | 9.22 | 10.11 | 10.11 | 5.70% | 37,664 |
| Jun 6, 2025 | 9.56 | 9.89 | 9.56 | 9.57 | 9.57 | 0.42% | 1,719 |
| Jun 5, 2025 | 9.30 | 9.98 | 9.30 | 9.53 | 9.53 | 0.26% | 2,807 |
| Jun 4, 2025 | 9.36 | 10.31 | 9.36 | 9.50 | 9.50 | -1.96% | 16,634 |
| Jun 3, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.06% | 960 |
| Jun 2, 2025 | 9.39 | 10.10 | 9.39 | 10.10 | 10.10 | 10.14% | 4,211 |
| May 30, 2025 | 9.66 | 9.66 | 9.17 | 9.17 | 9.17 | 0.88% | 1,722 |
| May 29, 2025 | 9.09 | 9.32 | 9.09 | 9.09 | 9.09 | -2.42% | 3,714 |
| May 28, 2025 | 9.08 | 9.80 | 9.08 | 9.32 | 9.32 | -5.05% | 1,537 |
| May 27, 2025 | 9.57 | 9.81 | 8.83 | 9.81 | 9.81 | 0.42% | 2,250 |
| May 23, 2025 | 9.15 | 9.77 | 9.15 | 9.77 | 9.77 | -0.82% | 1,649 |
| May 22, 2025 | 9.61 | 9.85 | 9.12 | 9.85 | 9.85 | 9.57% | 2,174 |
| May 21, 2025 | 9.21 | 9.68 | 8.99 | 8.99 | 8.99 | -3.02% | 1,181 |
| May 20, 2025 | 9.52 | 9.52 | 9.27 | 9.27 | 9.27 | -2.87% | 512 |
| May 19, 2025 | 9.39 | 9.64 | 8.80 | 9.54 | 9.54 | 2.29% | 4,887 |
| May 16, 2025 | 9.58 | 9.58 | 8.85 | 9.33 | 9.33 | 3.83% | 3,461 |
| May 15, 2025 | 9.57 | 9.57 | 8.99 | 8.99 | 8.99 | 0.76% | 5,493 |
| May 14, 2025 | 8.81 | 8.92 | 8.81 | 8.92 | 8.92 | -7.59% | 1,076 |
| May 13, 2025 | 8.92 | 9.65 | 8.79 | 9.65 | 9.65 | -4.55% | 15,259 |
| May 12, 2025 | 9.36 | 10.11 | 9.12 | 10.11 | 10.11 | 3.37% | 3,451 |
| May 9, 2025 | 9.56 | 10.05 | 9.37 | 9.78 | 9.78 | -3.07% | 2,884 |
| May 8, 2025 | 9.91 | 10.13 | 9.66 | 10.09 | 10.09 | 2.91% | 3,995 |
| May 7, 2025 | 9.81 | 9.81 | 9.40 | 9.81 | 9.81 | -3.49% | 1,313 |
| May 6, 2025 | 9.40 | 10.16 | 9.40 | 10.16 | 10.16 | 2.68% | 758 |
| May 5, 2025 | 9.90 | 10.15 | 9.31 | 9.90 | 9.90 | -1.64% | 2,605 |
| May 2, 2025 | 9.25 | 10.06 | 9.18 | 10.06 | 10.06 | 6.12% | 5,386 |
| May 1, 2025 | 9.24 | 9.50 | 9.09 | 9.48 | 9.48 | -5.95% | 2,678 |
| Apr 30, 2025 | 9.08 | 10.08 | 9.08 | 10.08 | 10.08 | 1.00% | 820 |
| Apr 29, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 3.21% | 235 |
| Apr 28, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | 668 |
| Apr 25, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.83% | 396 |
| Apr 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.49% | 463 |
| Apr 23, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4.03% | 575 |
| Apr 22, 2025 | 9.44 | 9.44 | 9.36 | 9.36 | 9.36 | 2.72% | 561 |
| Apr 21, 2025 | 9.39 | 9.60 | 9.11 | 9.11 | 9.11 | -7.23% | 1,861 |
| Apr 17, 2025 | 9.29 | 9.82 | 9.12 | 9.82 | 9.82 | 9.84% | 5,490 |
| Apr 16, 2025 | 8.98 | 8.98 | 8.94 | 8.94 | 8.94 | -8.68% | 1,400 |
| Apr 15, 2025 | 9.04 | 9.79 | 9.04 | 9.79 | 9.79 | 6.99% | 1,614 |
| Apr 14, 2025 | 9.29 | 9.29 | 9.15 | 9.15 | 9.15 | 4.93% | 5,327 |
| Apr 11, 2025 | 8.87 | 9.37 | 8.72 | 8.72 | 8.72 | 0.11% | 1,436 |
| Apr 10, 2025 | 8.99 | 9.46 | 8.71 | 8.71 | 8.71 | 1.68% | 2,560 |
| Apr 9, 2025 | 8.21 | 9.41 | 8.21 | 8.57 | 8.57 | -0.51% | 1,215 |
| Apr 8, 2025 | 8.84 | 9.46 | 8.61 | 8.61 | 8.61 | -2.71% | 3,286 |
| Apr 7, 2025 | 7.70 | 8.85 | 7.70 | 8.85 | 8.85 | 0.25% | 3,838 |
| Apr 4, 2025 | 8.98 | 10.10 | 8.83 | 8.83 | 8.83 | -6.96% | 1,747 |
| Apr 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.55% | 426 |