EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.38	0.42	0.38	0.41	0.41	3.87%	1,328,469
Feb 25, 2026	0.38	0.40	0.37	0.40	0.40	3.70%	789,822
Feb 24, 2026	0.39	0.39	0.37	0.38	0.38	-1.54%	513,351
Feb 23, 2026	0.40	0.40	0.38	0.39	0.39	0.21%	831,420
Feb 20, 2026	0.40	0.40	0.38	0.39	0.39	-3.11%	1,040,260
Feb 19, 2026	0.40	0.41	0.38	0.40	0.40	4.07%	2,194,857
Feb 18, 2026	0.36	0.40	0.36	0.39	0.39	11.37%	1,576,442
Feb 17, 2026	0.36	0.36	0.34	0.35	0.35	-4.15%	577,031
Feb 13, 2026	0.35	0.37	0.35	0.36	0.36	1.29%	384,578
Feb 12, 2026	0.39	0.39	0.35	0.36	0.36	-8.46%	889,033
Feb 11, 2026	0.38	0.40	0.36	0.39	0.39	4.81%	857,457
Feb 10, 2026	0.40	0.40	0.37	0.37	0.37	-6.67%	352,612
Feb 9, 2026	0.38	0.40	0.37	0.40	0.40	-0.77%	636,168
Feb 6, 2026	0.37	0.40	0.35	0.40	0.40	15.23%	1,018,582
Feb 5, 2026	0.36	0.37	0.35	0.35	0.35	-6.49%	1,592,659
Feb 4, 2026	0.40	0.40	0.36	0.37	0.37	-5.59%	2,549,525
Feb 3, 2026	0.37	0.41	0.37	0.40	0.40	6.04%	985,369
Feb 2, 2026	0.40	0.40	0.36	0.37	0.37	-8.21%	2,059,471
Jan 30, 2026	0.42	0.43	0.40	0.41	0.41	-6.30%	2,584,252
Jan 29, 2026	0.45	0.47	0.42	0.43	0.43	-3.54%	3,247,948
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	0.85%	2,307,132
Jan 27, 2026	0.42	0.45	0.41	0.45	0.45	7.04%	1,781,970
Jan 26, 2026	0.44	0.44	0.41	0.42	0.42	-5.48%	1,745,349
Jan 23, 2026	0.42	0.44	0.41	0.44	0.44	6.80%	1,536,449
Jan 22, 2026	0.39	0.42	0.39	0.41	0.41	5.10%	1,489,446
Jan 21, 2026	0.39	0.41	0.38	0.39	0.39	0.75%	1,182,101
Jan 20, 2026	0.37	0.40	0.37	0.39	0.39	3.76%	1,173,276
Jan 16, 2026	0.39	0.39	0.37	0.38	0.38	-2.34%	1,274,017
Jan 15, 2026	0.42	0.42	0.38	0.38	0.38	-9.77%	1,948,725
Jan 14, 2026	0.42	0.46	0.41	0.43	0.43	0.14%	3,441,890
Jan 13, 2026	0.40	0.45	0.40	0.43	0.43	8.95%	5,056,993
Jan 12, 2026	0.40	0.41	0.38	0.39	0.39	2.36%	2,076,302
Jan 9, 2026	0.41	0.41	0.38	0.38	0.38	-2.28%	515,729
Jan 8, 2026	0.38	0.41	0.37	0.39	0.39	3.07%	905,166
Jan 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.97%	539,484
Jan 6, 2026	0.41	0.41	0.38	0.39	0.39	-4.32%	1,101,311
Jan 5, 2026	0.42	0.45	0.39	0.41	0.41	5.00%	1,932,381
Jan 2, 2026	0.38	0.41	0.37	0.39	0.39	1.07%	741,246
Dec 31, 2025	0.37	0.38	0.37	0.38	0.38	3.03%	737,453
Dec 30, 2025	0.38	0.39	0.37	0.37	0.37	-1.58%	866,450
Dec 29, 2025	0.38	0.39	0.37	0.38	0.38	-2.12%	1,061,572
Dec 26, 2025	0.39	0.40	0.38	0.39	0.39	-4.04%	800,177
Dec 24, 2025	0.40	0.41	0.39	0.40	0.40	0.42%	507,658
Dec 23, 2025	0.41	0.41	0.39	0.40	0.40	-2.05%	403,979
Dec 22, 2025	0.39	0.42	0.39	0.41	0.41	7.41%	1,801,068
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	2.86%	1,295,698
Dec 18, 2025	0.38	0.39	0.36	0.37	0.37	-10.10%	2,441,337
Dec 17, 2025	0.39	0.44	0.38	0.41	0.41	10.61%	3,393,907
Dec 16, 2025	0.39	0.39	0.37	0.37	0.37	-2.56%	695,146
Dec 15, 2025	0.40	0.41	0.38	0.38	0.38	-2.30%	777,933