PHXHF | PHX Egy Svcs | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

PHX Egy Svcs (PHXHF)

OTC

$8.58+$0.30 (+3.66%)

Price as of Oct 02, 2026

N/A
Market Cap
69.98%
1-Year Change
Oil & Gas Drilling
Industry

1 Month
-4.76%

Low Price$8.30

High Price$9.07
3 Months
+16.44%

Low Price$7.14

High Price$9.08
1 Year
+69.98%

Low Price$4.49

High Price$9.57

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	8.54	8.62	8.52	8.58	-0.26%	5,456
10/01/2026	8.36	8.61	8.34	8.60	+3.66%	19,842
09/30/2026	8.36	8.36	8.30	8.30	-0.65%	11,378
09/29/2026	8.51	8.51	8.28	8.35	-0.23%	1,018,960
09/29/2026	$0.14 Dividend
09/28/2026	8.70	8.70	8.37	8.37	+0.18%	11,031
09/25/2026	8.36	8.37	8.34	8.35	-2.31%	2,588
09/24/2026	8.43	8.55	8.43	8.55	+2.19%	986
09/23/2026	8.59	8.59	8.34	8.37	-0.49%	3,938
09/22/2026	8.29	8.42	8.29	8.41	-0.04%	1,043,279
09/21/2026	7.37	8.66	7.37	8.41	-1.44%	13,065
09/18/2026	8.76	8.76	8.54	8.54	-1.07%	3,454
09/17/2026	8.72	8.72	8.63	8.63	-0.80%	11,517
09/16/2026	8.82	8.87	8.69	8.70	-2.70%	11,262
09/15/2026	8.84	8.94	8.79	8.94	+2.31%	2,332
09/14/2026	8.83	8.83	8.70	8.74	-1.15%	12,254
09/11/2026	8.80	8.84	8.78	8.84	+0.76%	11,510
09/10/2026	8.79	8.83	8.77	8.77	+0.56%	19,660
09/09/2026	8.85	8.85	8.70	8.72	-0.89%	14,111
09/08/2026	8.90	8.90	8.80	8.80	-0.67%	4,543
09/04/2026	9.23	9.23	8.81	8.86	-2.30%	16,879
09/03/2026	9.15	9.40	9.05	9.07	0.00%	11,695
09/02/2026	8.96	9.07	8.95	9.07	+0.44%	10,209
09/01/2026	9.16	9.16	9.03	9.03	-0.54%	13,310
08/31/2026	9.06	9.20	9.04	9.08	+0.90%	29,588
08/28/2026	9.03	9.05	8.97	9.00	-0.11%	28,687
08/27/2026	8.78	9.07	8.78	9.01	+2.00%	13,745
08/26/2026	8.86	8.87	8.83	8.83	-0.10%	3,547
08/25/2026	8.93	8.93	8.84	8.84	-0.23%	5,819
08/24/2026	9.04	9.04	8.75	8.86	-1.31%	1,359
08/21/2026	8.94	9.00	8.89	8.98	+1.53%	24,436
08/20/2026	8.95	9.01	8.84	8.84	-0.60%	31,248
08/19/2026	8.90	8.93	8.89	8.90	+0.97%	23,874
08/18/2026	8.90	8.90	8.81	8.81	-1.00%	46,118
08/17/2026	8.84	8.91	8.83	8.90	+1.69%	26,652
08/14/2026	8.75	8.79	8.71	8.75	+1.77%	32,233
08/13/2026	8.78	8.82	8.59	8.60	-1.92%	17,856
08/12/2026	8.64	8.80	8.64	8.77	+1.15%	23,801
08/11/2026	8.58	8.71	8.58	8.67	+1.79%	28,394
08/10/2026	8.27	8.57	8.27	8.52	+2.66%	48,842
08/07/2026	8.59	8.59	8.08	8.30	+1.39%	55,892
08/06/2026	8.05	8.18	8.05	8.18	+4.42%	34,088
08/05/2026	7.97	7.99	7.79	7.84	+4.57%	43,201
08/04/2026	7.47	7.49	7.34	7.49	-0.59%	18,793
08/03/2026	7.65	7.65	7.54	7.54	+0.35%	325
07/31/2026	7.38	7.51	7.38	7.51	+1.10%	9,295
07/30/2026	7.43	7.43	7.43	7.43	+0.55%	1,329
07/29/2026	7.24	7.39	7.24	7.39	-0.81%	7,341
07/27/2026	7.61	7.61	7.38	7.45	-3.01%	40,130
07/24/2026	7.95	7.95	7.68	7.68	-1.88%	12,572
07/23/2026	7.87	7.87	7.69	7.83	+0.63%	13,532
07/22/2026	8.46	8.46	7.64	7.78	+3.29%	20,594
07/21/2026	7.49	7.53	7.49	7.53	+1.00%	29,966
07/20/2026	7.42	7.48	7.42	7.46	+0.56%	10,390
07/17/2026	7.46	7.46	7.42	7.42	-0.39%	4,827
07/16/2026	7.45	7.45	7.43	7.44	+0.19%	5,684
07/15/2026	7.40	7.43	7.39	7.43	-0.59%	13,013
07/14/2026	6.42	7.60	6.42	7.47	-1.55%	2,930
07/13/2026	6.42	7.59	6.42	7.59	+6.01%	10,351
07/10/2026	7.17	7.23	7.16	7.16	+0.14%	5,644
07/09/2026	7.27	7.27	7.15	7.15	-2.50%	16,601
07/08/2026	7.27	7.33	7.26	7.33	+2.04%	23,565
07/07/2026	7.17	7.26	7.09	7.19	+0.68%	26,892
07/06/2026	7.13	7.15	7.08	7.14	+1.11%	18,045
07/02/2026	7.23	7.25	7.03	7.06	-4.39%	32,810
07/01/2026	7.42	7.42	7.39	7.39	+2.09%	1,306
06/30/2026	6.99	7.25	6.99	7.23	+3.55%	494,117
06/30/2026	$0.14 Dividend
06/29/2026	7.04	7.05	6.97	6.99	+0.21%	5,082
06/26/2026	7.01	7.03	6.97	6.97	-0.96%	10,210
06/25/2026	7.02	7.05	6.98	7.04	+0.22%	7,591
06/24/2026	7.28	7.28	7.02	7.02	-3.83%	2,221
06/23/2026	7.35	7.35	7.28	7.30	-0.24%	511,340
06/22/2026	6.99	7.35	6.99	7.32	-0.03%	12,872
06/18/2026	7.23	7.38	7.15	7.32	+0.45%	9,976
06/17/2026	7.40	7.40	7.29	7.29	-1.43%	10,284
06/16/2026	7.37	7.59	7.24	7.40	-2.54%	556,408
06/15/2026	7.24	7.67	7.24	7.59	-2.24%	9,110
06/12/2026	7.76	7.89	7.76	7.76	0.00%	1,125
06/11/2026	7.78	7.78	7.75	7.76	-1.40%	4,146
06/10/2026	7.84	7.92	7.84	7.87	+1.04%	2,483
06/09/2026	8.00	8.00	7.62	7.79	-2.93%	4,321
06/08/2026	7.91	8.08	7.91	8.03	+3.28%	3,713
06/05/2026	8.65	8.65	7.69	7.77	-4.05%	4,723
06/04/2026	7.81	8.19	7.81	8.10	+1.77%	3,703
06/03/2026	8.06	8.06	7.94	7.96	-0.63%	4,893
06/02/2026	7.24	8.01	7.24	8.01	+2.35%	6,193
06/01/2026	7.83	7.83	7.83	7.83	+2.73%	956
05/29/2026	7.24	7.75	7.24	7.62	-1.74%	8,831
05/28/2026	7.71	7.78	7.70	7.75	-1.09%	3,373
05/27/2026	7.71	7.84	7.56	7.84	+0.18%	2,613
05/26/2026	8.20	8.28	7.82	7.82	-5.54%	16,811
05/22/2026	7.89	8.31	7.89	8.28	+2.87%	9,225
05/21/2026	8.30	8.33	8.05	8.05	-2.79%	24,600
05/20/2026	8.43	8.53	8.28	8.28	-1.49%	6,604
05/19/2026	8.20	8.41	8.20	8.41	+2.59%	11,312
05/18/2026	8.16	8.27	8.16	8.20	+1.74%	9,694
05/15/2026	7.97	8.08	7.97	8.06	+1.03%	2,566
05/14/2026	7.92	7.99	7.92	7.97	+0.63%	4,399
05/13/2026	7.99	7.99	7.92	7.92	-1.06%	894