PHX Energy Services Corp. (PHXHF)
OTCMKTS · Delayed Price · Currency is USD
6.58
+0.12 (1.86%)
Feb 11, 2026, 3:43 PM EST
PHX Energy Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.50 | 6.59 | 6.44 | 6.58 | 6.58 | 1.86% | 32,009 |
| Feb 10, 2026 | 6.45 | 6.46 | 6.35 | 6.46 | 6.46 | - | 6,929 |
| Feb 9, 2026 | 6.40 | 6.49 | 6.40 | 6.46 | 6.46 | 2.96% | 4,547 |
| Feb 6, 2026 | 6.24 | 6.27 | 6.23 | 6.27 | 6.27 | 2.35% | 4,513 |
| Feb 5, 2026 | 6.25 | 6.25 | 6.10 | 6.13 | 6.13 | -2.00% | 3,105 |
| Feb 4, 2026 | 6.22 | 6.26 | 6.16 | 6.26 | 6.26 | 1.51% | 16,199 |
| Feb 3, 2026 | 6.14 | 6.24 | 6.10 | 6.16 | 6.16 | 0.93% | 50,953 |
| Feb 2, 2026 | 6.10 | 6.13 | 5.80 | 6.11 | 6.11 | -0.81% | 8,474 |
| Jan 30, 2026 | 6.28 | 6.28 | 6.10 | 6.16 | 6.16 | -2.01% | 2,545 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.15 | 6.28 | 6.28 | 2.21% | 41,481 |
| Jan 28, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.58% | 19,309 |
| Jan 27, 2026 | 6.13 | 6.31 | 6.12 | 6.31 | 6.31 | 4.25% | 16,550 |
| Jan 26, 2026 | 6.00 | 6.07 | 5.98 | 6.05 | 6.05 | 1.70% | 19,833 |
| Jan 23, 2026 | 5.95 | 5.99 | 5.91 | 5.95 | 5.95 | 0.76% | 41,375 |
| Jan 22, 2026 | 5.54 | 5.95 | 5.54 | 5.91 | 5.91 | 0.91% | 5,233 |
| Jan 21, 2026 | 5.79 | 5.85 | 5.75 | 5.85 | 5.85 | 3.06% | 12,114 |
| Jan 20, 2026 | 5.65 | 5.75 | 5.65 | 5.68 | 5.68 | 0.50% | 5,028 |
| Jan 16, 2026 | 5.59 | 5.68 | 5.59 | 5.65 | 5.65 | 0.52% | 2,116 |
| Jan 15, 2026 | 5.62 | 5.75 | 5.62 | 5.62 | 5.62 | -0.86% | 6,878 |
| Jan 14, 2026 | 5.27 | 5.76 | 5.27 | 5.67 | 5.67 | 2.53% | 18,450 |
| Jan 13, 2026 | 5.55 | 5.56 | 5.52 | 5.53 | 5.53 | 2.39% | 10,236 |
| Jan 12, 2026 | 5.44 | 5.48 | 5.36 | 5.40 | 5.40 | -0.33% | 10,822 |
| Jan 9, 2026 | 5.40 | 5.44 | 5.36 | 5.42 | 5.42 | 2.46% | 10,168 |
| Jan 8, 2026 | 5.25 | 5.39 | 5.03 | 5.29 | 5.29 | -0.21% | 35,276 |
| Jan 7, 2026 | 5.54 | 5.54 | 5.30 | 5.30 | 5.30 | -1.41% | 13,482 |
| Jan 6, 2026 | 5.43 | 5.47 | 5.38 | 5.38 | 5.38 | -1.50% | 7,476 |
| Jan 5, 2026 | 5.48 | 5.60 | 5.44 | 5.46 | 5.46 | -2.54% | 16,996 |
| Jan 2, 2026 | 5.50 | 5.60 | 5.43 | 5.60 | 5.60 | 2.60% | 13,531 |
| Dec 31, 2025 | 5.66 | 5.66 | 5.45 | 5.46 | 5.46 | -4.08% | 17,208 |
| Dec 30, 2025 | 5.65 | 5.70 | 5.64 | 5.69 | 5.54 | 0.71% | 17,847 |
| Dec 29, 2025 | 5.64 | 5.67 | 5.64 | 5.65 | 5.51 | -0.44% | 56,488 |
| Dec 26, 2025 | 5.62 | 5.68 | 5.60 | 5.68 | 5.53 | 2.11% | 3,106 |
| Dec 24, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.42 | -0.57% | 10,639 |
| Dec 23, 2025 | 5.66 | 5.66 | 5.55 | 5.59 | 5.45 | -0.78% | 1,201 |
| Dec 22, 2025 | 5.65 | 5.66 | 5.51 | 5.63 | 5.49 | 2.90% | 23,090 |
| Dec 19, 2025 | 5.53 | 5.54 | 5.48 | 5.48 | 5.34 | 0.46% | 7,260 |
| Dec 18, 2025 | 5.49 | 5.49 | 5.45 | 5.45 | 5.31 | 0.06% | 6,416 |
| Dec 17, 2025 | 5.44 | 5.45 | 5.42 | 5.45 | 5.31 | 0.80% | 2,812 |
| Dec 16, 2025 | 5.48 | 5.48 | 5.39 | 5.40 | 5.27 | -1.10% | 12,520 |
| Dec 15, 2025 | 5.55 | 5.55 | 5.46 | 5.46 | 5.32 | -1.01% | 7,641 |
| Dec 12, 2025 | 5.59 | 5.60 | 5.52 | 5.52 | 5.38 | -1.95% | 7,971 |
| Dec 11, 2025 | 5.56 | 5.63 | 5.56 | 5.63 | 5.49 | -0.23% | 2,542 |
| Dec 10, 2025 | 5.65 | 5.66 | 5.56 | 5.64 | 5.50 | -1.09% | 13,042 |
| Dec 9, 2025 | 5.60 | 5.79 | 5.59 | 5.71 | 5.56 | 2.06% | 9,249 |
| Dec 8, 2025 | 5.54 | 5.67 | 5.54 | 5.59 | 5.45 | 1.08% | 10,793 |
| Dec 5, 2025 | 5.41 | 5.56 | 5.41 | 5.53 | 5.39 | 1.84% | 11,105 |
| Dec 4, 2025 | 5.49 | 5.50 | 5.43 | 5.43 | 5.29 | -0.18% | 5,460 |
| Dec 3, 2025 | 5.42 | 5.45 | 5.41 | 5.44 | 5.30 | 1.08% | 7,210 |
| Dec 2, 2025 | 5.41 | 5.42 | 5.35 | 5.38 | 5.24 | -0.44% | 5,087 |
| Dec 1, 2025 | 5.40 | 5.45 | 5.35 | 5.41 | 5.27 | 1.62% | 8,977 |