Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.850
+0.180 (26.87%)
Mar 9, 2026, 3:41 PM EDT - Market open

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.931.250.891.12-67.16%297,467,646
Mar 6, 20260.730.820.650.670.679.84%80,852,710
Mar 5, 20260.510.740.510.610.6119.21%39,151,609
Mar 4, 20260.540.560.480.510.51-20.02%22,468,165
Mar 3, 20260.680.750.600.640.6428.47%194,163,515
Mar 2, 20260.570.590.470.500.5015.28%94,845,307
Feb 27, 20260.410.430.410.430.434.45%2,298,183
Feb 26, 20260.380.420.380.410.413.87%1,328,469
Feb 25, 20260.380.400.370.400.403.70%789,822
Feb 24, 20260.390.390.370.380.38-1.54%513,351
Feb 23, 20260.400.400.380.390.390.21%831,420
Feb 20, 20260.400.400.380.390.39-3.11%1,040,260
Feb 19, 20260.400.410.380.400.404.07%2,194,857
Feb 18, 20260.360.400.360.390.3911.37%1,576,442
Feb 17, 20260.360.360.340.350.35-4.15%577,031
Feb 13, 20260.350.370.350.360.361.29%384,578
Feb 12, 20260.390.390.350.360.36-8.46%889,033
Feb 11, 20260.380.400.360.390.394.81%857,457
Feb 10, 20260.400.400.370.370.37-6.67%352,612
Feb 9, 20260.380.400.370.400.40-0.77%636,168
Feb 6, 20260.370.400.350.400.4015.23%1,018,582
Feb 5, 20260.360.370.350.350.35-6.49%1,592,659
Feb 4, 20260.400.400.360.370.37-5.59%2,549,525
Feb 3, 20260.370.410.370.400.406.04%985,369
Feb 2, 20260.400.400.360.370.37-8.21%2,059,471
Jan 30, 20260.420.430.400.410.41-6.30%2,584,252
Jan 29, 20260.450.470.420.430.43-3.54%3,247,948
Jan 28, 20260.450.450.440.450.450.85%2,307,132
Jan 27, 20260.420.450.410.450.457.04%1,781,970
Jan 26, 20260.440.440.410.420.42-5.48%1,745,349
Jan 23, 20260.420.440.410.440.446.80%1,536,449
Jan 22, 20260.390.420.390.410.415.10%1,489,446
Jan 21, 20260.390.410.380.390.390.75%1,182,101
Jan 20, 20260.370.400.370.390.393.76%1,173,276
Jan 16, 20260.390.390.370.380.38-2.34%1,274,017
Jan 15, 20260.420.420.380.380.38-9.77%1,948,725
Jan 14, 20260.420.460.410.430.430.14%3,441,890
Jan 13, 20260.400.450.400.430.438.95%5,056,993
Jan 12, 20260.400.410.380.390.392.36%2,076,302
Jan 9, 20260.410.410.380.380.38-2.28%515,729
Jan 8, 20260.380.410.370.390.393.07%905,166
Jan 7, 20260.390.400.380.380.38-2.97%539,484
Jan 6, 20260.410.410.380.390.39-4.32%1,101,311
Jan 5, 20260.420.450.390.410.415.00%1,932,381
Jan 2, 20260.380.410.370.390.391.07%741,246
Dec 31, 20250.370.380.370.380.383.03%737,453
Dec 30, 20250.380.390.370.370.37-1.58%866,450
Dec 29, 20250.380.390.370.380.38-2.12%1,061,572
Dec 26, 20250.390.400.380.390.39-4.04%800,177
Dec 24, 20250.400.410.390.400.400.42%507,658
Dec 23, 20250.410.410.390.400.40-2.05%403,979
Dec 22, 20250.390.420.390.410.417.41%1,801,068
Dec 19, 20250.370.380.370.380.382.86%1,295,698
Dec 18, 20250.380.390.360.370.37-10.10%2,441,337
Dec 17, 20250.390.440.380.410.4110.61%3,393,907
Dec 16, 20250.390.390.370.370.37-2.56%695,146
Dec 15, 20250.400.410.380.380.38-2.30%777,933
Dec 12, 20250.420.430.390.390.39-6.62%1,252,754
Dec 11, 20250.440.440.420.420.42-4.96%484,019
Dec 10, 20250.450.450.420.440.44-2.94%1,552,278
Dec 9, 20250.470.470.450.460.46-1.49%837,860
Dec 8, 20250.480.480.460.460.46-1.28%521,750
Dec 5, 20250.460.480.460.470.471.34%621,458
Dec 4, 20250.450.490.440.460.462.19%1,126,514
Dec 3, 20250.450.460.440.450.452.63%429,211
Dec 2, 20250.470.470.440.440.440.80%854,677
Dec 1, 20250.430.460.430.440.442.80%1,284,770
Nov 28, 20250.430.450.420.420.42-0.91%919,249
Nov 26, 20250.410.450.400.430.436.91%833,749
Nov 25, 20250.440.440.390.400.40-7.09%1,842,618
Nov 24, 20250.440.450.430.430.43-4.55%841,278
Nov 21, 20250.460.460.410.450.45-1.67%835,957
Nov 20, 20250.460.490.460.460.464.05%1,467,070
Nov 19, 20250.510.510.440.440.44-11.40%1,780,636
Nov 18, 20250.500.540.480.500.504.15%5,017,323
Nov 17, 20250.450.490.450.480.489.73%1,990,457
Nov 14, 20250.450.450.430.440.44-4.55%1,572,240
Nov 13, 20250.470.470.450.460.46-3.50%1,036,052
Nov 12, 20250.480.480.470.470.47-3.38%692,557
Nov 11, 20250.490.500.470.490.49-1.49%905,115
Nov 10, 20250.480.500.480.500.502.66%365,097
Nov 7, 20250.490.500.460.490.49-4.36%1,505,371
Nov 6, 20250.510.530.490.510.51-4.03%1,222,217
Nov 5, 20250.530.540.500.530.53-2.08%855,055
Nov 4, 20250.550.560.510.540.54-2.07%1,572,647
Nov 3, 20250.510.550.470.550.554.97%2,043,917
Oct 31, 20250.480.530.480.530.539.72%1,424,381
Oct 30, 20250.510.510.470.480.48-6.36%1,676,942
Oct 29, 20250.540.550.500.510.51-6.73%1,881,538
Oct 28, 20250.510.560.500.550.554.96%3,195,274
Oct 27, 20250.530.560.510.520.523.67%3,380,951
Oct 24, 20250.530.530.490.500.50-5.68%5,466,649
Oct 23, 20250.730.740.510.530.53-15.11%22,182,143
Oct 22, 20250.500.660.500.630.6324.37%19,013,958
Oct 21, 20250.480.550.480.510.518.45%3,676,504
Oct 20, 20250.430.470.420.470.477.20%974,943
Oct 17, 20250.460.460.430.430.43-5.89%1,024,834
Oct 16, 20250.500.510.460.460.46-5.46%821,442
Oct 15, 20250.510.520.480.490.49-3.78%952,987
Oct 14, 20250.460.520.460.510.5110.20%1,744,565