EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.4859
-0.0141 (-2.82%)
At close: Apr 25, 2025, 4:00 PM
0.4800
-0.0059 (-1.21%)
Pre-market: Apr 28, 2025, 6:33 AM EDT

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.500.510.460.490.49-2.82%223,796
Apr 24, 20250.470.510.450.500.506.41%490,114
Apr 23, 20250.460.480.440.470.471.05%505,655
Apr 22, 20250.490.490.440.470.47-2.06%313,538
Apr 21, 20250.470.490.470.470.471.00%141,432
Apr 17, 20250.480.480.460.470.47-1.45%76,444
Apr 16, 20250.470.490.440.480.483.14%208,023
Apr 15, 20250.460.490.460.460.46-1.18%131,034
Apr 14, 20250.510.510.450.470.47-8.33%373,812
Apr 11, 20250.500.510.470.510.512.92%181,551
Apr 10, 20250.510.510.470.500.50-5.70%242,092
Apr 9, 20250.510.530.460.530.534.01%334,963
Apr 8, 20250.470.540.460.510.519.39%490,078
Apr 7, 20250.420.490.420.460.4611.64%356,829
Apr 4, 20250.420.440.390.410.41-11.19%483,674
Apr 3, 20250.490.490.430.470.47-3.50%473,900
Apr 2, 20250.510.530.480.480.48-3.15%301,038
Apr 1, 20250.490.530.480.500.503.70%579,831
Mar 31, 20250.510.510.470.480.48-6.35%534,963
Mar 28, 20250.530.540.480.510.51-5.20%575,819
Mar 27, 20250.520.570.500.540.548.38%280,570
Mar 26, 20250.540.550.480.500.50-10.57%431,648
Mar 25, 20250.590.590.540.560.56-4.41%711,572
Mar 24, 20250.600.610.560.580.58-5.09%711,634
Mar 21, 20250.590.680.590.620.62-0.60%1,117,360
Mar 20, 20250.550.630.500.620.6215.82%11,162,414
Mar 19, 20250.490.560.460.540.549.92%412,965
Mar 18, 20250.510.510.450.490.49-0.20%334,975
Mar 17, 20250.440.520.420.490.498.93%866,902
Mar 14, 20250.380.490.350.450.4522.07%1,220,788
Mar 13, 20250.380.390.360.370.37-5.66%337,857
Mar 12, 20250.400.400.370.390.390.78%348,672
Mar 11, 20250.410.410.370.390.39-6.08%333,997
Mar 10, 20250.430.440.400.410.41-8.67%385,485
Mar 7, 20250.460.460.420.450.45-3.85%180,333
Mar 6, 20250.450.470.420.470.471.96%287,972
Mar 5, 20250.480.490.450.460.46-5.75%306,155
Mar 4, 20250.500.520.450.490.49-7.06%653,168
Mar 3, 20250.530.540.500.520.52-4.71%513,271
Feb 28, 20250.570.580.530.550.55-4.20%260,537
Feb 27, 20250.550.580.530.570.570.28%575,246
Feb 26, 20250.540.610.520.570.575.22%1,868,636
Feb 25, 20250.600.600.520.540.54-7.29%492,650
Feb 24, 20250.600.610.570.590.59-5.81%654,140
Feb 21, 20250.620.640.600.620.622.11%802,808
Feb 20, 20250.640.640.600.610.61-2.23%478,066
Feb 19, 20250.670.670.610.620.62-4.88%514,501
Feb 18, 20250.670.670.600.660.662.90%703,181
Feb 14, 20250.660.670.630.640.64-4.29%473,433
Feb 13, 20250.680.690.630.670.67-3.58%618,882