Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.465
-0.010 (-2.06%)
At close: Jun 29, 2026, 4:00 PM EDT
0.466
+0.001 (0.19%)
After-hours: Jun 29, 2026, 5:43 PM EDT

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.460.490.460.470.47-2.06%978,559
Jun 26, 20260.470.480.460.480.481.06%607,356
Jun 25, 20260.430.480.430.470.474.44%1,154,192
Jun 24, 20260.470.490.430.450.45-9.80%1,517,974
Jun 23, 20260.490.510.490.500.50-1.25%531,708
Jun 22, 20260.520.530.500.510.51-2.96%637,312
Jun 18, 20260.520.530.500.520.52-1.40%1,025,152
Jun 17, 20260.520.550.520.530.532.13%686,361
Jun 16, 20260.500.520.470.520.521.21%1,404,798
Jun 15, 20260.520.530.510.510.51-7.30%1,300,139
Jun 12, 20260.560.570.540.550.55-3.35%1,084,482
Jun 11, 20260.650.650.570.570.57-8.05%2,131,021
Jun 10, 20260.570.650.570.620.628.96%3,810,211
Jun 9, 20260.580.590.540.570.57-0.35%1,670,264
Jun 8, 20260.600.610.560.570.57-5.10%2,433,280
Jun 5, 20260.650.650.600.600.60-8.04%613,450
Jun 4, 20260.640.660.630.650.65-1.21%645,893
Jun 3, 20260.630.660.620.660.665.39%923,920
Jun 2, 20260.620.630.610.630.630.54%555,019
Jun 1, 20260.580.640.580.630.636.44%1,465,575
May 29, 20260.590.590.570.590.59-4.98%909,399
May 28, 20260.590.620.580.620.625.48%1,420,529
May 27, 20260.590.600.560.590.59-6.56%1,802,761
May 26, 20260.610.630.580.630.63-0.63%1,210,702
May 22, 20260.630.640.570.630.631.76%1,714,678
May 21, 20260.590.640.590.620.62-3.89%2,600,317
May 20, 20260.700.710.630.650.65-10.01%1,661,909
May 19, 20260.690.720.680.720.723.37%1,417,851
May 18, 20260.690.710.670.690.69-3.55%1,525,954
May 15, 20260.660.730.660.720.727.33%1,846,781
May 14, 20260.630.670.630.670.675.93%1,165,539
May 13, 20260.670.680.630.630.63-8.56%1,835,131
May 12, 20260.690.710.680.690.690.10%1,180,391
May 11, 20260.680.700.660.690.69-0.29%1,394,021
May 8, 20260.710.720.670.690.69-4.81%1,814,029
May 7, 20260.680.730.650.730.731.82%2,716,577
May 6, 20260.690.720.680.720.72-5.52%2,213,136
May 5, 20260.780.780.730.760.76-4.15%1,855,269
May 4, 20260.770.800.740.790.790.84%3,308,298
May 1, 20260.760.780.700.780.780.90%2,046,107
Apr 30, 20260.770.780.740.780.78-4.81%3,060,195
Apr 29, 20260.720.820.720.820.8211.58%4,585,733
Apr 28, 20260.810.810.710.730.73-7.28%6,314,706
Apr 27, 20260.720.790.720.790.7910.50%3,286,656
Apr 24, 20260.740.740.690.710.71-6.17%2,779,790
Apr 23, 20260.740.770.710.760.762.70%2,715,602
Apr 22, 20260.750.760.720.740.74-7.42%3,255,139
Apr 21, 20260.710.800.680.800.8015.84%7,781,190
Apr 20, 20260.650.690.640.690.6911.29%6,414,528
Apr 17, 20260.650.650.590.620.62-13.09%6,601,905
Apr 16, 20260.680.710.680.710.712.34%2,579,392
Apr 15, 20260.690.720.670.700.70-0.04%2,628,110
Apr 14, 20260.720.720.690.700.70-10.69%4,937,666
Apr 13, 20260.780.820.760.780.787.71%7,923,341
Apr 10, 20260.780.790.730.730.73-9.39%5,701,611
Apr 9, 20260.840.860.780.800.80-3.25%5,887,677
Apr 8, 20260.730.840.730.830.83-5.49%10,677,943
Apr 7, 20260.860.970.860.880.880.13%13,350,072
Apr 6, 20260.870.920.830.870.87-2.78%9,993,019
Apr 2, 20260.950.990.850.900.9011.79%25,574,282
Apr 1, 20260.730.850.730.800.80-3.12%9,577,708
Mar 31, 20260.950.960.790.830.83-18.63%23,795,072
Mar 30, 20261.051.060.931.021.02-4.67%22,385,761
Mar 27, 20261.001.120.901.071.077.00%21,840,852
Mar 26, 20260.991.050.981.001.004.47%15,517,290
Mar 25, 20260.960.990.910.960.96-6.16%13,630,344
Mar 24, 20260.951.090.951.021.0210.87%19,167,206
Mar 23, 20260.921.030.890.920.92-10.68%30,578,039
Mar 20, 20261.021.030.931.031.03-2.83%24,032,404
Mar 19, 20261.111.121.001.061.061.92%24,893,909
Mar 18, 20261.121.190.961.041.040.97%62,462,264
Mar 17, 20261.141.160.951.031.03-23.13%45,464,653
Mar 16, 20261.301.461.181.341.34-12.42%61,436,755
Mar 13, 20261.461.581.301.531.5313.33%142,453,313
Mar 12, 20261.031.440.991.351.3551.69%197,584,268
Mar 11, 20260.830.940.750.890.896.48%42,457,919
Mar 10, 20260.910.930.680.840.844.47%70,637,305
Mar 9, 20260.931.250.770.800.8019.40%350,645,905
Mar 6, 20260.730.820.650.670.679.84%83,140,644
Mar 5, 20260.510.740.510.610.6119.21%41,740,565
Mar 4, 20260.540.560.480.510.51-20.02%23,935,422
Mar 3, 20260.680.750.600.640.6428.47%197,826,105
Mar 2, 20260.570.590.470.500.5015.28%96,648,441
Feb 27, 20260.410.430.410.430.434.45%2,459,655
Feb 26, 20260.380.420.380.410.413.87%1,369,163
Feb 25, 20260.380.400.370.400.403.70%821,405
Feb 24, 20260.390.390.370.380.38-1.54%533,615
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