MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ESOA — Energy Services of America Corporation Common Stock
NasdaqEnergy Services of America Corporation Common Stock
$11.01
+0.05(+0.46%)
- O
- 11.13
- H
- 11.21
- L
- 10.90
- V
- 96.65K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.01
Period Return+30.14%
Period High$19.94
Period Low$7.83
Avg Daily Volume181.5K
Total Trading Days365
ESOA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.13 | $11.21 | $10.90 | $11.01 | +$0.05 | +0.46% | 96,650 | $11.06 | $10.90 $11.21 |
| Oct 1, 2026 | $11.12 | $11.12 | $10.86 | $10.96 | $-0.19 | -1.70% | 103,037 | $10.92 | $10.86 $11.12 |
| Sep 30, 2026 | $10.98 | $11.23 | $10.91 | $11.15 | +$0.12 | +1.04% | 71,397 | $11.12 | $10.91 $11.23 |
| Sep 29, 2026 | $11.06 | $11.18 | $10.86 | $11.04 | $-0.10 | -0.85% | 69,196 | $10.99 | $10.86 $11.18 |
| Sep 28, 2026 | $11.11 | $11.30 | $11.03 | $11.13 | +$0.01 | +0.09% | 113,378 | $11.17 | $11.03 $11.30 |
| Sep 25, 2026 | $11.09 | $11.42 | $11.03 | $11.12 | +$0.03 | +0.27% | 160,954 | $11.13 | $11.03 $11.42 |
| Sep 24, 2026 | $10.95 | $11.31 | $10.95 | $11.09 | +$0.29 | +2.69% | 111,312 | $11.14 | $10.95 $11.31 |
| Sep 23, 2026 | $10.78 | $10.85 | $10.65 | $10.80 | $-0.03 | -0.28% | 68,309 | $10.75 | $10.65 $10.85 |
| Sep 22, 2026 | $10.92 | $10.99 | $10.78 | $10.83 | +$0.00 | +0.00% | 87,855 | $10.83 | $10.78 $10.99 |
| Sep 21, 2026 | $10.85 | $10.95 | $10.65 | $10.83 | +$0.06 | +0.56% | 106,588 | $10.82 | $10.65 $10.95 |
| Sep 18, 2026 | $10.88 | $10.98 | $10.70 | $10.77 | $-0.11 | -1.01% | 215,371 | $10.78 | $10.70 $10.98 |
| Sep 17, 2026 | $11.17 | $11.29 | $10.85 | $10.88 | $-0.21 | -1.89% | 93,768 | $10.97 | $10.85 $11.29 |
| Sep 16, 2026 | $11.23 | $11.28 | $10.97 | $11.09 | $-0.05 | -0.45% | 138,482 | $11.12 | $10.97 $11.28 |
| Sep 15, 2026 | $11.17 | $11.41 | $11.10 | $11.14 | $-0.06 | -0.54% | 93,951 | $11.16 | $11.10 $11.41 |
| Sep 14, 2026 | $11.25 | $11.28 | $11.07 | $11.20 | $-0.18 | -1.58% | 116,860 | $11.17 | $11.07 $11.28 |
| Sep 11, 2026 | $11.54 | $11.56 | $11.35 | $11.38 | $-0.01 | -0.09% | 94,967 | $11.40 | $11.35 $11.56 |
| Sep 10, 2026 | $11.62 | $11.83 | $11.36 | $11.39 | $-0.33 | -2.82% | 78,246 | $11.43 | $11.36 $11.83 |
| Sep 9, 2026 | $12.00 | $12.00 | $11.57 | $11.72 | $-0.25 | -2.09% | 151,504 | $11.72 | $11.57 $12.00 |
| Sep 8, 2026 | $11.84 | $12.15 | $11.84 | $11.97 | +$0.18 | +1.53% | 98,861 | $12.00 | $11.84 $12.15 |
| Sep 4, 2026 | $11.29 | $11.85 | $11.22 | $11.79 | +$0.50 | +4.43% | 100,077 | $11.70 | $11.22 $11.85 |
| Sep 3, 2026 | $11.72 | $11.72 | $11.26 | $11.29 | $-0.34 | -2.92% | 90,130 | $11.40 | $11.26 $11.72 |
| Sep 2, 2026 | $11.28 | $11.77 | $11.23 | $11.63 | +$0.37 | +3.29% | 174,389 | $11.61 | $11.23 $11.77 |
| Sep 1, 2026 | $11.66 | $11.66 | $11.17 | $11.26 | $-0.39 | -3.35% | 105,622 | $11.31 | $11.17 $11.66 |
| Aug 31, 2026 | $11.60 | $11.75 | $11.53 | $11.65 | +$0.15 | +1.30% | 160,065 | $11.66 | $11.53 $11.75 |
| Aug 28, 2026 | $11.56 | $11.72 | $11.36 | $11.50 | $-0.18 | -1.54% | 231,111 | $11.52 | $11.36 $11.72 |
| Aug 27, 2026 | $11.53 | $11.74 | $11.43 | $11.68 | +$0.19 | +1.65% | 132,440 | $11.66 | $11.43 $11.74 |
| Aug 26, 2026 | $11.50 | $11.75 | $11.44 | $11.49 | $-0.03 | -0.26% | 76,319 | $11.49 | $11.44 $11.75 |
| Aug 25, 2026 | $11.70 | $11.73 | $11.46 | $11.52 | $-0.01 | -0.09% | 110,779 | $11.58 | $11.46 $11.73 |
| Aug 24, 2026 | $11.81 | $11.81 | $11.46 | $11.53 | $-0.28 | -2.37% | 187,759 | $11.55 | $11.46 $11.81 |
| Aug 21, 2026 | $11.94 | $12.13 | $11.65 | $11.81 | +$0.03 | +0.25% | 182,044 | $11.80 | $11.65 $12.13 |