Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.731
-0.057 (-7.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.810.810.710.730.73-7.28%6,096,109
Apr 27, 20260.720.790.720.790.7910.50%3,175,863
Apr 24, 20260.740.740.690.710.71-6.17%2,702,837
Apr 23, 20260.740.770.710.760.762.70%2,663,780
Apr 22, 20260.750.760.720.740.74-7.42%3,031,246
Apr 21, 20260.710.800.680.800.8015.84%7,394,916
Apr 20, 20260.650.690.640.690.6911.29%6,258,406
Apr 17, 20260.650.650.590.620.62-13.09%6,448,753
Apr 16, 20260.680.710.680.710.712.34%2,498,957
Apr 15, 20260.690.720.670.700.70-0.04%2,434,084
Apr 14, 20260.720.720.690.700.70-10.69%4,525,884
Apr 13, 20260.780.820.760.780.787.71%7,820,585
Apr 10, 20260.780.790.730.730.73-9.39%5,555,513
Apr 9, 20260.840.860.780.800.80-3.25%5,522,321
Apr 8, 20260.730.840.730.830.83-5.49%10,306,713
Apr 7, 20260.860.970.860.880.880.13%11,352,283
Apr 6, 20260.870.920.830.870.87-2.78%9,581,832
Apr 2, 20260.950.990.850.900.9011.79%24,814,751
Apr 1, 20260.730.850.730.800.80-3.12%9,359,940
Mar 31, 20260.950.960.790.830.83-18.63%23,214,886
Mar 30, 20261.051.060.931.021.02-4.67%21,454,506
Mar 27, 20261.001.120.901.071.077.00%20,806,973
Mar 26, 20260.991.050.981.001.004.47%14,743,999
Mar 25, 20260.960.990.910.960.96-6.16%13,066,251
Mar 24, 20260.951.090.951.021.0210.87%18,481,120
Mar 23, 20260.921.030.890.920.92-10.68%29,665,720
Mar 20, 20261.021.030.931.031.03-2.83%22,801,831
Mar 19, 20261.111.121.001.061.061.92%23,965,368
Mar 18, 20261.121.190.961.041.040.97%58,885,778
Mar 17, 20261.141.160.951.031.03-23.13%40,976,090
Mar 16, 20261.301.461.181.341.34-12.42%59,304,011
Mar 13, 20261.461.581.301.531.5313.33%134,312,558
Mar 12, 20261.031.440.991.351.3551.69%181,799,940
Mar 11, 20260.830.940.750.890.896.48%35,091,108
Mar 10, 20260.910.930.680.840.844.47%67,252,033
Mar 9, 20260.931.250.770.800.8019.40%334,617,345
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