Es Bancshares Inc (OP:ESBS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 15, 2026 | 6.990 | 0 | +0.19(+2.79%) | |||
| Jan 14, 2026 | 6.810 | 6.950 | 6.800 | 6.800 | 2,600 | -0.20(-2.86%) |
| Jan 12, 2026 | 7.000 | 25 | +0.03(+0.43%) | |||
| Jan 09, 2026 | 7.031 | 7.050 | 6.912 | 6.970 | 800 | -0.03(-0.43%) |
| Jan 08, 2026 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.00(+0.00%) |
| Jan 07, 2026 | 7.000 | 7.000 | 7.000 | 7.000 | 400 | -0.05(-0.71%) |
| Jan 06, 2026 | 7.000 | 7.050 | 7.000 | 7.050 | 200 | -0.10(-1.40%) |
| Jan 05, 2026 | 7.150 | 7.150 | 7.150 | 7.150 | 100 | +0.15(+2.14%) |
| Jan 02, 2026 | 7.220 | 7.228 | 7.000 | 7.000 | 12,050 | -0.25(-3.45%) |
| Dec 31, 2025 | 7.250 | 7.250 | 7.250 | 7.250 | 584 | +0.00(+0.00%) |
| Dec 24, 2025 | 7.250 | 0 | +0.04(+0.50%) | |||
| Dec 22, 2025 | 7.214 | 0 | -0.05(-0.63%) | |||
| Dec 19, 2025 | 7.260 | 7.260 | 7.260 | 7.260 | 285 | +0.09(+1.26%) |
| Dec 18, 2025 | 7.170 | 7.260 | 7.170 | 7.170 | 600 | -0.03(-0.42%) |
| Dec 17, 2025 | 7.250 | 7.390 | 7.200 | 7.200 | 5,550 | -0.20(-2.70%) |
| Dec 16, 2025 | 7.300 | 7.400 | 7.100 | 7.400 | 1,581 | -0.06(-0.80%) |
| Dec 15, 2025 | 7.350 | 7.460 | 7.050 | 7.460 | 4,200 | -0.05(-0.67%) |
| Dec 10, 2025 | 7.510 | 58 | +0.13(+1.83%) | |||
| Dec 09, 2025 | 7.338 | 7.450 | 7.200 | 7.375 | 4,670 | +0.00(+0.00%) |
| Dec 08, 2025 | 7.300 | 7.375 | 7.288 | 7.375 | 527 | +0.03(+0.34%) |
| Dec 05, 2025 | 7.300 | 7.370 | 7.300 | 7.350 | 1,875 | -0.10(-1.34%) |
| Dec 04, 2025 | 7.300 | 7.450 | 7.300 | 7.450 | 3,700 | +0.00(+0.00%) |
| Dec 03, 2025 | 7.400 | 7.460 | 7.300 | 7.450 | 8,793 | +0.01(+0.13%) |
| Dec 02, 2025 | 7.432 | 7.440 | 7.432 | 7.440 | 400 | +0.00(+0.00%) |
| Dec 01, 2025 | 7.170 | 7.440 | 7.020 | 7.440 | 1,294 | +0.00(+0.00%) |
| Nov 28, 2025 | 7.440 | 7.440 | 7.440 | 7.440 | 100 | +0.04(+0.54%) |
| Nov 26, 2025 | 7.250 | 7.400 | 7.170 | 7.400 | 1,800 | +0.06(+0.82%) |
| Nov 21, 2025 | 7.340 | 0 | +0.09(+1.24%) | |||
| Nov 20, 2025 | 7.250 | 7.440 | 7.250 | 7.250 | 900 | -0.13(-1.76%) |
| Nov 19, 2025 | 7.350 | 7.420 | 7.250 | 7.380 | 3,100 | +0.04(+0.57%) |
| Nov 18, 2025 | 7.200 | 7.350 | 7.200 | 7.338 | 2,500 | +0.02(+0.25%) |
| Nov 17, 2025 | 7.220 | 7.350 | 7.200 | 7.319 | 4,137 | +0.13(+1.80%) |
| Nov 14, 2025 | 6.930 | 7.190 | 6.930 | 7.190 | 5,030 | +0.44(+6.52%) |
| Nov 13, 2025 | 6.720 | 6.750 | 6.600 | 6.750 | 1,600 | +0.03(+0.45%) |
| Nov 10, 2025 | 6.720 | 0 | -0.03(-0.44%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.