ENEOS Holdings, Inc. (JXHLY)
OTCMKTS · Delayed Price · Currency is USD
15.52
+0.05 (0.32%)
Nov 9, 2026, 3:58 PM EST
JXHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 15.45 | 15.98 | 15.45 | 15.52 | 15.52 | 0.32% | 1,599 |
| Nov 6, 2026 | 15.09 | 15.47 | 15.05 | 15.47 | 15.47 | -3.31% | 1,614 |
| Nov 5, 2026 | 16.02 | 16.02 | 16.00 | 16.00 | 16.00 | -6.10% | 1,279 |
| Nov 4, 2026 | 17.14 | 17.19 | 17.01 | 17.04 | 17.04 | -2.80% | 9,956 |
| Nov 3, 2026 | 17.59 | 17.75 | 17.53 | 17.53 | 17.53 | -12.31% | 12,331 |
| Oct 27, 2026 | 19.09 | 19.99 | 19.09 | 19.99 | 19.99 | 5.21% | 516 |
| Oct 26, 2026 | 18.22 | 19.00 | 18.22 | 19.00 | 19.00 | -1.96% | 458 |
| Oct 23, 2026 | 18.11 | 19.38 | 18.11 | 19.38 | 19.38 | 13.42% | 469 |
| Oct 22, 2026 | 17.87 | 17.87 | 17.09 | 17.09 | 17.09 | -7.64% | 461 |
| Oct 20, 2026 | 18.10 | 19.37 | 18.10 | 18.50 | 18.50 | 3.35% | 1,840 |
| Oct 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | 465 |
| Oct 16, 2026 | 18.36 | 18.36 | 17.55 | 17.55 | 17.55 | 7.43% | 265 |
| Oct 15, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -16.40% | 221 |
| Oct 14, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 13.60% | 336 |
| Oct 13, 2026 | 17.55 | 17.55 | 17.20 | 17.20 | 17.20 | -1.77% | 2,827 |
| Oct 12, 2026 | 17.20 | 17.51 | 17.20 | 17.51 | 17.51 | 0.38% | 948 |
| Oct 9, 2026 | 18.20 | 18.20 | 17.44 | 17.44 | 17.44 | -4.89% | 1,384 |
| Oct 8, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 11.15% | 19,123 |
| Oct 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.17% | 2,096 |
| Sep 30, 2026 | 18.90 | 18.90 | 17.78 | 17.78 | 17.78 | 1.51% | 978 |
| Sep 29, 2026 | 17.87 | 17.87 | 17.51 | 17.51 | 17.51 | -12.45% | 312 |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.92% | 406 |
| Sep 21, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 2.29% | 246 |
| Sep 18, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.13% | 161 |
| Sep 16, 2026 | 20.29 | 20.29 | 18.66 | 18.66 | 18.66 | 3.99% | 1,518 |
| Sep 14, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.84% | 696 |
| Sep 8, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.91% | 1,056 |
| Sep 4, 2026 | 17.79 | 18.42 | 17.29 | 17.29 | 17.29 | -2.81% | 1,677 |
| Sep 3, 2026 | 17.50 | 17.79 | 17.50 | 17.79 | 17.79 | 5.96% | 747 |
| Sep 2, 2026 | 15.75 | 16.79 | 15.75 | 16.79 | 16.79 | 1.14% | 990 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1.28% | 1,619 |
| Aug 28, 2026 | 16.58 | 16.58 | 16.39 | 16.39 | 16.39 | 6.29% | 2,186 |
| Aug 21, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.49% | 333 |
| Aug 19, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -5.87% | 822 |
| Aug 17, 2026 | 16.22 | 16.22 | 16.14 | 16.14 | 16.14 | 2.09% | 870 |
| Aug 14, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.80% | 336 |
| Aug 13, 2026 | 15.96 | 16.73 | 15.96 | 16.10 | 16.10 | 0.88% | 795 |
| Aug 7, 2026 | 16.93 | 16.93 | 15.96 | 15.96 | 15.96 | -2.33% | 454 |
| Aug 6, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -8.15% | 391 |
| Aug 5, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.72% | 146 |
| Jul 30, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 8.70% | 422 |
| Jul 28, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.07% | 487 |
| Jul 27, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.67% | 481 |
| Jul 23, 2026 | 15.51 | 16.16 | 14.90 | 16.16 | 16.16 | - | 896 |
| Jul 22, 2026 | 16.19 | 16.19 | 16.16 | 16.16 | 16.16 | -2.06% | 985 |
| Jul 21, 2026 | 15.19 | 17.45 | 15.19 | 16.50 | 16.50 | -0.30% | 4,462 |
| Jul 20, 2026 | 15.23 | 16.55 | 15.23 | 16.55 | 16.55 | 5.52% | 560 |
| Jul 16, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.17% | 470 |
| Jul 15, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% | 387 |
| Jul 14, 2026 | 17.05 | 17.05 | 15.68 | 15.68 | 15.68 | -0.76% | 798 |