EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.45	0.49	0.44	0.46	0.46	2.19%	1,126,118
Dec 3, 2025	0.45	0.46	0.44	0.45	0.45	2.63%	416,751
Dec 2, 2025	0.47	0.47	0.44	0.44	0.44	0.80%	843,916
Dec 1, 2025	0.43	0.46	0.43	0.44	0.44	2.80%	1,207,155
Nov 28, 2025	0.43	0.45	0.42	0.42	0.42	-0.91%	776,122
Nov 26, 2025	0.41	0.45	0.40	0.43	0.43	6.91%	815,352
Nov 25, 2025	0.44	0.44	0.39	0.40	0.40	-7.09%	1,813,991
Nov 24, 2025	0.44	0.45	0.43	0.43	0.43	-4.55%	795,508
Nov 21, 2025	0.46	0.46	0.41	0.45	0.45	-1.67%	831,158
Nov 20, 2025	0.46	0.49	0.46	0.46	0.46	4.05%	1,426,847
Nov 19, 2025	0.51	0.51	0.44	0.44	0.44	-11.40%	1,780,636
Nov 18, 2025	0.50	0.54	0.48	0.50	0.50	4.15%	5,017,323
Nov 17, 2025	0.45	0.49	0.45	0.48	0.48	9.73%	1,990,457
Nov 14, 2025	0.45	0.45	0.43	0.44	0.44	-4.55%	1,572,240
Nov 13, 2025	0.47	0.47	0.45	0.46	0.46	-3.50%	1,036,052
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-3.38%	692,557
Nov 11, 2025	0.49	0.50	0.47	0.49	0.49	-1.49%	905,115
Nov 10, 2025	0.48	0.50	0.48	0.50	0.50	2.66%	365,097
Nov 7, 2025	0.49	0.50	0.46	0.49	0.49	-4.36%	1,505,371
Nov 6, 2025	0.51	0.53	0.49	0.51	0.51	-4.03%	1,222,217
Nov 5, 2025	0.53	0.54	0.50	0.53	0.53	-2.08%	855,055
Nov 4, 2025	0.55	0.56	0.51	0.54	0.54	-2.07%	1,572,647
Nov 3, 2025	0.51	0.55	0.47	0.55	0.55	4.97%	2,043,917
Oct 31, 2025	0.48	0.53	0.48	0.53	0.53	9.72%	1,424,381
Oct 30, 2025	0.51	0.51	0.47	0.48	0.48	-6.36%	1,676,942
Oct 29, 2025	0.54	0.55	0.50	0.51	0.51	-6.73%	1,881,538
Oct 28, 2025	0.51	0.56	0.50	0.55	0.55	4.96%	3,195,274
Oct 27, 2025	0.53	0.56	0.51	0.52	0.52	3.67%	3,380,951
Oct 24, 2025	0.53	0.53	0.49	0.50	0.50	-5.68%	5,466,649
Oct 23, 2025	0.73	0.74	0.51	0.53	0.53	-15.11%	22,182,143
Oct 22, 2025	0.50	0.66	0.50	0.63	0.63	24.37%	19,013,958
Oct 21, 2025	0.48	0.55	0.48	0.51	0.51	8.45%	3,676,504
Oct 20, 2025	0.43	0.47	0.42	0.47	0.47	7.20%	974,943
Oct 17, 2025	0.46	0.46	0.43	0.43	0.43	-5.89%	1,024,834
Oct 16, 2025	0.50	0.51	0.46	0.46	0.46	-5.46%	821,442
Oct 15, 2025	0.51	0.52	0.48	0.49	0.49	-3.78%	952,987
Oct 14, 2025	0.46	0.52	0.46	0.51	0.51	10.20%	1,744,565
Oct 13, 2025	0.49	0.50	0.46	0.46	0.46	-4.93%	1,188,971
Oct 10, 2025	0.51	0.52	0.47	0.48	0.48	-5.83%	1,655,724
Oct 9, 2025	0.55	0.56	0.49	0.51	0.51	-5.59%	1,396,735
Oct 8, 2025	0.57	0.57	0.53	0.55	0.55	-4.68%	1,223,907
Oct 7, 2025	0.60	0.62	0.56	0.57	0.57	-2.14%	1,862,306
Oct 6, 2025	0.56	0.59	0.55	0.58	0.58	5.18%	1,424,103
Oct 3, 2025	0.52	0.56	0.52	0.56	0.56	2.98%	1,210,002
Oct 2, 2025	0.58	0.62	0.51	0.54	0.54	-7.52%	5,069,983
Oct 1, 2025	0.47	0.58	0.47	0.58	0.58	19.68%	5,776,356
Sep 30, 2025	0.45	0.52	0.45	0.49	0.49	8.86%	5,780,311
Sep 29, 2025	0.43	0.45	0.42	0.45	0.45	4.67%	1,797,723
Sep 26, 2025	0.43	0.45	0.41	0.43	0.43	1.90%	1,905,851
Sep 25, 2025	0.43	0.44	0.41	0.42	0.42	-4.87%	1,607,692