ESG Inc. (ESGH)
OTCMKTS
· Delayed Price · Currency is USD
5.45
-0.02 (-0.37%)
Sep 26, 2025, 4:00 PM EDT
ESG Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.46 | 5.47 | 5.43 | 5.45 | 5.45 | -0.37% | 2,755 |
| Sep 25, 2025 | 5.46 | 5.48 | 5.40 | 5.47 | 5.47 | 0.55% | 3,000 |
| Sep 24, 2025 | 5.47 | 5.47 | 5.44 | 5.44 | 5.44 | -0.55% | 1,500 |
| Sep 23, 2025 | 5.49 | 5.49 | 5.38 | 5.47 | 5.47 | -0.73% | 2,050 |
| Sep 22, 2025 | 5.40 | 5.52 | 5.40 | 5.51 | 5.51 | 2.04% | 2,320 |
| Sep 19, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -1.28% | 1,920 |
| Sep 18, 2025 | 5.48 | 5.49 | 5.47 | 5.47 | 5.47 | -0.36% | 2,030 |
| Sep 17, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.40% | 2,100 |
| Sep 16, 2025 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | -0.58% | 2,057 |
| Sep 15, 2025 | 5.40 | 5.51 | 5.40 | 5.50 | 5.50 | -0.18% | 2,010 |
| Sep 12, 2025 | 5.51 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 2,000 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.50 | 5.50 | 5.50 | -1.08% | 1,611 |
| Sep 10, 2025 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 0.36% | 2,800 |
| Sep 9, 2025 | 5.54 | 5.54 | 5.49 | 5.54 | 5.54 | - | 3,100 |
| Sep 8, 2025 | 5.54 | 5.55 | 5.18 | 5.54 | 5.54 | 0.18% | 2,200 |
| Sep 5, 2025 | 5.53 | 5.53 | 5.42 | 5.53 | 5.53 | - | 2,400 |
| Sep 4, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.18% | 2,450 |
| Sep 3, 2025 | 5.54 | 5.54 | 5.47 | 5.52 | 5.52 | -0.72% | 2,400 |
| Sep 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | - |
| Aug 29, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.54% | 535 |
| Aug 28, 2025 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.36% | 2,200 |
| Aug 27, 2025 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 0.18% | 2,101 |
| Aug 26, 2025 | 5.56 | 5.56 | 5.50 | 5.54 | 5.54 | -0.36% | 2,100 |
| Aug 25, 2025 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.54% | 2,232 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.58 | 5.59 | 5.59 | - | 2,210 |
| Aug 21, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.18% | 2,128 |
| Aug 20, 2025 | 5.58 | 5.58 | 5.45 | 5.58 | 5.58 | - | 2,217 |
| Aug 19, 2025 | 5.57 | 5.58 | 5.34 | 5.58 | 5.58 | -0.36% | 3,300 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 1,340 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | 2,128 |
| Aug 14, 2025 | 5.63 | 5.63 | 5.58 | 5.58 | 5.58 | - | 2,156 |
| Aug 13, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 2,750 |
| Aug 12, 2025 | 5.56 | 5.56 | 5.30 | 5.56 | 5.56 | -0.18% | 2,808 |
| Aug 11, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% | 3,102 |
| Aug 8, 2025 | 5.57 | 5.57 | 5.38 | 5.56 | 5.56 | -0.18% | 2,170 |
| Aug 7, 2025 | 5.56 | 5.57 | 4.22 | 5.57 | 5.57 | - | 3,174 |
| Aug 6, 2025 | 5.61 | 5.61 | 5.56 | 5.57 | 5.57 | -2.45% | 2,383 |
| Aug 5, 2025 | 5.65 | 5.71 | 5.60 | 5.71 | 5.71 | 1.66% | 2,700 |
| Aug 4, 2025 | 5.69 | 5.70 | 5.62 | 5.62 | 5.62 | -2.31% | 3,266 |
| Aug 1, 2025 | 5.79 | 5.85 | 5.65 | 5.75 | 5.75 | -1.71% | 2,976 |
| Jul 31, 2025 | 5.77 | 5.85 | 5.39 | 5.85 | 5.85 | 1.56% | 2,273 |
| Jul 30, 2025 | 5.37 | 5.77 | 5.37 | 5.76 | 5.76 | -3.52% | 2,424 |
| Jul 29, 2025 | 5.97 | 6.08 | 5.97 | 5.97 | 5.97 | 0.17% | 2,038 |
| Jul 28, 2025 | 5.95 | 5.97 | 5.94 | 5.96 | 5.96 | 0.51% | 2,300 |
| Jul 25, 2025 | 6.12 | 6.50 | 5.70 | 5.93 | 5.93 | -4.20% | 5,717 |
| Jul 24, 2025 | 6.36 | 6.50 | 6.19 | 6.19 | 6.19 | -1.28% | 2,000 |
| Jul 23, 2025 | 6.29 | 6.29 | 6.27 | 6.27 | 6.27 | -4.27% | 2,181 |
| Jul 22, 2025 | 6.31 | 6.55 | 6.29 | 6.55 | 6.55 | -6.43% | 2,300 |
| Jul 21, 2025 | 6.31 | 7.00 | 6.29 | 7.00 | 7.00 | 11.11% | 3,100 |
| Jul 18, 2025 | 6.29 | 6.99 | 6.10 | 6.30 | 6.30 | 0.32% | 2,100 |