ENEOS Holdings, Inc. (JXHLY)
OTCMKTS · Delayed Price · Currency is USD
11.81
-0.24 (-1.96%)
Oct 17, 2025, 11:52 AM EDT
ENEOS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.96% | 413 |
| Oct 16, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 1 |
| Oct 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 104 |
| Oct 14, 2025 | 12.51 | 12.51 | 12.05 | 12.05 | 12.05 | -4.21% | 406 |
| Oct 13, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 41 |
| Oct 10, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 4 |
| Oct 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.25% | 279 |
| Oct 8, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 144 |
| Oct 7, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 56 |
| Oct 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - | 120 |
| Oct 3, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.14% | 591 |
| Oct 2, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.40% | 262 |
| Oct 1, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.28% | 165 |
| Sep 30, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 336 |
| Sep 29, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -6.69% | 245 |
| Sep 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | - |
| Sep 25, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - | 63 |
| Sep 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6.91% | 1,242 |
| Sep 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 60 |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 105 |
| Sep 19, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 30 |
| Sep 18, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 22,045 |
| Sep 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 34 |
| Sep 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.30% | 254 |
| Sep 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - | 173 |
| Sep 11, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 5.74% | 840 |
| Sep 10, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.99% | 3,579 |
| Sep 9, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.15 | 1.29% | 1,356 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.85% | 191 |
| Sep 5, 2025 | 12.02 | 12.02 | 11.55 | 11.55 | 11.55 | -7.15% | 912 |
| Sep 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 5.15% | 152 |
| Sep 3, 2025 | 12.11 | 12.11 | 11.83 | 11.83 | 11.83 | -0.50% | 1,711 |
| Sep 2, 2025 | 12.05 | 12.05 | 11.89 | 11.89 | 11.89 | -1.82% | 550 |
| Aug 29, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 101 |
| Aug 28, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 115 |
| Aug 27, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 7.64% | 371 |
| Aug 26, 2025 | 12.00 | 12.00 | 11.25 | 11.25 | 11.25 | -8.54% | 1,690 |
| Aug 25, 2025 | 11.85 | 12.30 | 11.85 | 12.30 | 12.30 | 5.15% | 694 |
| Aug 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.10% | 243 |
| Aug 21, 2025 | 11.43 | 11.71 | 11.43 | 11.71 | 11.71 | 2.18% | 3,118 |
| Aug 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -4.50% | 4,292 |
| Aug 19, 2025 | 11.75 | 12.00 | 11.62 | 12.00 | 12.00 | - | 1,232 |
| Aug 18, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | - | 372 |
| Aug 15, 2025 | 11.48 | 12.00 | 11.48 | 12.00 | 12.00 | 5.68% | 70,917 |
| Aug 14, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 118 |
| Aug 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.93% | 952 |
| Aug 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 680 |
| Aug 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 3.12% | 501 |
| Aug 8, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -8.32% | 1,390 |