OSL, ENERG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OSL, ENERG: Energeia A/S

28 Aug 2025

LAST: 0.0700	CHANGE: 0.01	OPEN: 0.0775	HIGH: 0.0870	ASK: 0.0000	VOLUME: 9.47M
LAST: 0.0700	CHG(%): 10.26	PREV: 0.0780	LOW: 0.0660	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.0775	0.0870	0.0660	0.0700	9.47M
26 Aug 25	0.0575	0.0920	0.0575	0.0780	10.67M
25 Aug 25	0.0500	0.0775	0.0500	0.0590	13.95M
22 Aug 25	0.0860	0.0900	0.0860	0.0900	60K
21 Aug 25	0.0850	0.0870	0.0850	0.0850	1.17M
20 Aug 25	0.0930	0.0965	0.0855	0.0930	501.7K
19 Aug 25	0.0935	0.0935	0.0900	0.0930	311.1K
18 Aug 25	0.0900	0.0995	0.0900	0.0990	83.2K
15 Aug 25	0.0940	0.0995	0.0910	0.0910	126.6K
14 Aug 25	0.0950	0.0950	0.0900	0.0910	903.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.08
MA10:	0.09
MA20:	0.10
MA50:	0.10
MA100:	0.08
MA200:	0.28
RSI14:	28.16
WPR14:	-100.00
MTM14:	-0.04
ROC14:	-0.35
ATR:	0.01
Week High:	0.09
Week Low:	0.05
Month High:	0.11
Month Low:	0.05
Year High:	1.38
Year Low:	0.02
Volatility:	91.22