EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.37	0.37	0.35	0.37	-	6.97%	350,996
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%	2,517,751
Feb 3, 2026	0.37	0.41	0.37	0.40	0.40	6.04%	950,921
Feb 2, 2026	0.40	0.40	0.36	0.37	0.37	-8.21%	2,047,156
Jan 30, 2026	0.42	0.43	0.40	0.41	0.41	-6.30%	2,527,355
Jan 29, 2026	0.45	0.47	0.42	0.43	0.43	-3.54%	3,120,572
Jan 28, 2026	0.45	0.45	0.44	0.45	0.45	0.85%	2,213,138
Jan 27, 2026	0.42	0.45	0.41	0.45	0.45	7.04%	1,746,392
Jan 26, 2026	0.44	0.44	0.41	0.42	0.42	-5.48%	1,659,557
Jan 23, 2026	0.42	0.44	0.41	0.44	0.44	6.80%	1,369,867
Jan 22, 2026	0.39	0.42	0.39	0.41	0.41	5.10%	950,678
Jan 21, 2026	0.39	0.41	0.38	0.39	0.39	0.75%	1,137,989
Jan 20, 2026	0.37	0.40	0.37	0.39	0.39	3.76%	1,165,856
Jan 16, 2026	0.39	0.39	0.37	0.38	0.38	-2.34%	1,262,117
Jan 15, 2026	0.42	0.42	0.38	0.38	0.38	-9.77%	1,932,323
Jan 14, 2026	0.42	0.46	0.41	0.43	0.43	0.14%	3,227,329
Jan 13, 2026	0.40	0.45	0.40	0.43	0.43	8.95%	4,988,992
Jan 12, 2026	0.40	0.41	0.38	0.39	0.39	2.36%	1,418,234
Jan 9, 2026	0.41	0.41	0.38	0.38	0.38	-2.28%	479,044
Jan 8, 2026	0.38	0.41	0.37	0.39	0.39	3.07%	879,935
Jan 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.97%	500,294
Jan 6, 2026	0.41	0.41	0.38	0.39	0.39	-4.32%	1,081,981
Jan 5, 2026	0.42	0.45	0.39	0.41	0.41	5.00%	1,916,386
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%	736,100
Dec 30, 2025	0.38	0.39	0.37	0.37	0.37	-1.58%	864,208
Dec 29, 2025	0.38	0.39	0.37	0.38	0.38	-2.12%	1,049,648
Dec 26, 2025	0.39	0.40	0.38	0.39	0.39	-4.04%	761,178
Dec 24, 2025	0.40	0.41	0.39	0.40	0.40	0.42%	500,010
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%	1,797,549
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	2.86%	1,036,222
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
Dec 12, 2025	0.42	0.43	0.39	0.39	0.39	-6.62%	1,252,754
Dec 11, 2025	0.44	0.44	0.42	0.42	0.42	-4.96%	484,019
Dec 10, 2025	0.45	0.45	0.42	0.44	0.44	-2.94%	1,552,278
Dec 9, 2025	0.47	0.47	0.45	0.46	0.46	-1.49%	837,860
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	-1.28%	521,750
Dec 5, 2025	0.46	0.48	0.46	0.47	0.47	1.34%	621,458
Dec 4, 2025	0.45	0.49	0.44	0.46	0.46	2.19%	1,126,514
Dec 3, 2025	0.45	0.46	0.44	0.45	0.45	2.63%	429,211
Dec 2, 2025	0.47	0.47	0.44	0.44	0.44	0.80%	854,677
Dec 1, 2025	0.43	0.46	0.43	0.44	0.44	2.80%	1,284,770
Nov 28, 2025	0.43	0.45	0.42	0.42	0.42	-0.91%	919,249
Nov 26, 2025	0.41	0.45	0.40	0.43	0.43	6.91%	833,749
Nov 25, 2025	0.44	0.44	0.39	0.40	0.40	-7.09%	1,842,618