ENEOS Holdings, Inc. (JXHLY)
OTCMKTS · Delayed Price · Currency is USD
16.49
-1.25 (-7.04%)
At close: Jun 3, 2026
JXHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.24 | 17.74 | 16.38 | 17.74 | 17.74 | 16.32% | 674 |
| Jun 1, 2026 | 16.20 | 16.86 | 15.25 | 15.25 | 15.25 | -2.37% | 1,226 |
| May 29, 2026 | 16.59 | 17.55 | 15.62 | 15.62 | 15.62 | -3.70% | 1,926 |
| May 28, 2026 | 16.30 | 17.31 | 16.22 | 16.22 | 16.22 | -3.27% | 2,652 |
| May 27, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -4.13% | 834 |
| May 26, 2026 | 15.78 | 17.49 | 15.78 | 17.49 | 17.49 | 7.37% | 1,342 |
| May 22, 2026 | 16.60 | 16.60 | 16.29 | 16.29 | 16.29 | -1.63% | 1,227 |
| May 21, 2026 | 17.10 | 17.10 | 16.55 | 16.56 | 16.56 | -0.62% | 13,985 |
| May 19, 2026 | 16.65 | 16.66 | 16.65 | 16.66 | 16.66 | -2.93% | 898 |
| May 18, 2026 | 18.00 | 18.00 | 17.17 | 17.17 | 17.17 | -2.97% | 487 |
| May 15, 2026 | 17.48 | 17.69 | 17.48 | 17.69 | 17.69 | 0.23% | 5,662 |
| May 14, 2026 | 16.75 | 17.65 | 16.75 | 17.65 | 17.65 | 3.46% | 584 |
| May 13, 2026 | 17.03 | 18.07 | 17.03 | 17.06 | 17.06 | -2.23% | 6,555 |
| May 12, 2026 | 17.34 | 17.45 | 17.34 | 17.45 | 17.45 | 3.68% | 6,843 |
| May 11, 2026 | 17.80 | 17.80 | 16.77 | 16.83 | 16.83 | -2.78% | 7,348 |
| May 8, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.86% | 399 |
| May 6, 2026 | 18.10 | 18.10 | 17.46 | 17.46 | 17.46 | -0.22% | 901 |
| May 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.31% | 383 |
| May 4, 2026 | 17.30 | 18.05 | 16.90 | 16.94 | 16.94 | -7.43% | 2,743 |
| May 1, 2026 | 16.94 | 18.30 | 16.94 | 18.30 | 18.30 | 0.55% | 636 |
| Apr 30, 2026 | 17.06 | 18.20 | 15.89 | 18.20 | 18.20 | 11.38% | 1,217 |
| Apr 29, 2026 | 16.48 | 16.73 | 16.20 | 16.34 | 16.34 | -4.16% | 12,657 |
| Apr 28, 2026 | 15.98 | 17.05 | 15.98 | 17.05 | 17.05 | 6.63% | 10,734 |
| Apr 27, 2026 | 16.10 | 16.10 | 15.99 | 15.99 | 15.99 | -1.11% | 1,199 |
| Apr 24, 2026 | 16.77 | 16.77 | 16.17 | 16.17 | 16.17 | -0.43% | 5,006 |
| Apr 23, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.79% | 1,197 |
| Apr 22, 2026 | 16.01 | 16.42 | 15.77 | 16.37 | 16.37 | -0.43% | 4,835 |
| Apr 21, 2026 | 15.94 | 16.50 | 15.94 | 16.44 | 16.44 | -6.54% | 1,446 |
| Apr 17, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.44% | 301 |
| Apr 13, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -4.91% | 309 |
| Apr 10, 2026 | 18.27 | 18.65 | 18.27 | 18.58 | 18.58 | 1.53% | 805 |
| Apr 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -11.09% | 288 |
| Apr 8, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 6.87% | 1,889 |
| Apr 7, 2026 | 18.38 | 19.26 | 18.38 | 19.26 | 19.26 | 4.84% | 1,632 |
| Apr 6, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.66% | 332 |
| Apr 2, 2026 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | -10.10% | 676 |
| Apr 1, 2026 | 18.87 | 20.30 | 18.87 | 20.30 | 20.30 | 14.69% | 1,027 |
| Mar 31, 2026 | 19.40 | 19.40 | 17.70 | 17.70 | 17.70 | -3.54% | 4,001 |
| Mar 30, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 13.55% | 278 |
| Mar 27, 2026 | 18.29 | 18.29 | 16.16 | 16.16 | 16.16 | -8.03% | 1,529 |
| Mar 26, 2026 | 18.00 | 18.94 | 17.57 | 17.57 | 17.57 | -6.04% | 6,448 |
| Mar 25, 2026 | 18.84 | 18.84 | 18.70 | 18.70 | 18.70 | 6.37% | 5,604 |
| Mar 23, 2026 | 16.69 | 17.58 | 16.69 | 17.58 | 17.58 | 6.22% | 1,886 |
| Mar 20, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -4.17% | 1,313 |
| Mar 19, 2026 | 17.27 | 18.50 | 17.27 | 17.27 | 17.27 | -2.04% | 809 |
| Mar 18, 2026 | 19.29 | 19.29 | 17.54 | 17.63 | 17.63 | -2.27% | 3,866 |
| Mar 17, 2026 | 17.12 | 18.04 | 16.43 | 18.04 | 18.04 | 14.05% | 15,032 |
| Mar 16, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -8.01% | 413 |
| Mar 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.44% | 349 |
| Mar 12, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -3.66% | 759 |