Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.594
+0.045 (8.18%)
At close: Dec 20, 2024, 4:00 PM
0.624
+0.030 (4.98%)
After-hours: Dec 20, 2024, 6:03 PM EST

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.550.640.540.590.598.18%141,625
Dec 19, 20240.550.570.530.550.554.17%123,239
Dec 18, 20240.590.610.530.530.53-13.04%218,700
Dec 17, 20240.600.610.510.610.612.19%326,839
Dec 16, 20240.730.730.580.590.59-16.71%302,721
Dec 13, 20240.780.790.700.710.71-8.72%172,531
Dec 12, 20240.790.790.730.780.78-0.38%69,582
Dec 11, 20240.850.870.770.780.78-6.45%89,000
Dec 10, 20240.840.850.790.840.84-0.26%65,700
Dec 9, 20240.900.900.780.840.84-3.11%77,500
Dec 6, 20240.890.890.850.870.870.44%31,644
Dec 5, 20240.820.890.810.860.865.16%155,259
Dec 4, 20240.810.820.800.820.821.20%29,819
Dec 3, 20240.810.820.780.810.810.16%56,707
Dec 2, 20240.800.810.770.810.811.43%234,711
Nov 29, 20240.780.800.770.800.807.05%29,400
Nov 27, 20240.800.830.730.750.75-9.02%103,800
Nov 26, 20240.810.900.750.820.822.32%154,688
Nov 25, 20241.021.020.690.800.80-21.53%474,200
Nov 22, 20241.001.021.001.021.022.00%29,000
Nov 21, 20241.011.050.981.001.00-2.91%94,700
Nov 20, 20240.991.040.971.031.034.36%71,937
Nov 19, 20241.051.070.990.990.99-6.89%106,500
Nov 18, 20241.001.170.991.061.066.00%167,212
Nov 15, 20241.001.030.971.001.003.11%208,614
Nov 14, 20241.011.030.960.970.97-4.92%112,557
Nov 13, 20240.981.040.971.021.023.76%143,959
Nov 12, 20241.011.040.970.980.98-0.95%157,800
Nov 11, 20241.051.060.940.990.99-9.78%308,330
Nov 8, 20241.181.181.051.101.10-5.98%282,300
Nov 7, 20241.181.191.141.171.17-0.85%184,400
Nov 6, 20241.181.241.141.181.18-2.48%310,427
Nov 5, 20241.201.221.161.211.21-0.82%156,800
Nov 4, 20241.181.241.151.221.223.39%578,200
Nov 1, 20241.271.301.131.181.18-5.60%438,828
Oct 31, 20241.181.311.151.251.255.93%595,946
Oct 30, 20241.211.251.171.181.180.85%120,900
Oct 29, 20241.281.281.171.171.17-7.87%100,602
Oct 28, 20241.141.271.101.271.271.60%885,516
Oct 25, 20241.211.281.181.251.252.46%824,700
Oct 24, 20241.191.271.171.221.222.52%141,904
Oct 23, 20241.291.311.181.191.19-7.75%269,900
Oct 22, 20241.381.401.271.291.29-5.15%204,400
Oct 21, 20241.351.441.301.361.361.49%354,300
Oct 18, 20241.301.351.221.341.342.29%261,200
Oct 17, 20241.281.441.221.311.3116.96%856,749
Oct 16, 20241.121.161.081.121.12-357,141
Oct 15, 20241.311.331.101.121.12-20.57%687,220
Oct 14, 20241.351.451.351.411.416.02%577,500
Oct 11, 20241.301.491.291.331.33-6.34%829,100
Oct 10, 20241.261.491.221.421.4214.52%1,323,000
Oct 9, 20241.331.360.991.241.24-9.49%1,095,728
Oct 8, 20241.601.601.331.371.37-19.88%1,767,900
Oct 7, 20241.531.871.471.711.7114.77%3,195,442
Oct 4, 20241.751.771.421.491.49-16.29%2,126,600
Oct 3, 20241.522.071.421.781.788.54%7,903,700
Oct 2, 20241.752.691.401.641.64-8.38%34,879,030
Oct 1, 20240.851.790.821.791.79118.29%42,599,200
Sep 30, 20240.920.940.800.820.82-13.68%544,884
Sep 27, 20241.011.030.870.950.95-2.06%370,600
Sep 26, 20241.091.130.960.970.97-9.35%962,100
Sep 25, 20241.091.201.071.071.07-2.73%643,625
Sep 24, 20241.141.141.021.101.101.85%670,129
Sep 23, 20241.061.201.001.081.089.09%759,947
Sep 20, 20241.001.060.970.990.991.33%461,400
Sep 19, 20241.101.100.910.980.98-8.69%460,317
Sep 18, 20241.431.431.021.071.07-10.08%286,700
Sep 17, 20241.131.211.061.191.197.21%193,754
Sep 16, 20241.151.161.021.111.11-5.13%104,300
Sep 13, 20241.051.170.991.171.1714.71%184,018
Sep 12, 20241.201.220.991.021.02-15.70%313,100
Sep 11, 20241.331.361.161.211.21-4.72%255,602
Sep 10, 20241.311.351.211.271.27-2.31%190,200
Sep 9, 20241.381.481.221.301.30-4.41%225,900
Sep 6, 20241.341.431.281.361.362.26%147,443
Sep 5, 20241.591.621.331.331.33-16.88%377,900
Sep 4, 20241.581.701.521.601.602.56%319,765
Sep 3, 20241.641.761.501.561.56-1.89%265,100
Aug 30, 20241.681.731.551.591.59-15.43%301,421
Aug 29, 20241.861.991.351.881.88-431,445
Aug 28, 20242.232.311.861.881.88-17.90%396,911
Aug 27, 20242.152.402.082.292.298.02%735,900
Aug 26, 20242.272.402.112.122.12-4.93%222,735
Aug 23, 20242.202.352.082.232.232.76%384,100
Aug 22, 20242.192.302.032.172.170.46%165,200
Aug 21, 20242.032.182.032.162.162.86%127,296
Aug 20, 20242.032.302.012.102.100.48%134,445
Aug 19, 20242.112.182.032.092.090.97%15,200
Aug 16, 20242.202.342.002.072.07-2.82%42,000
Aug 15, 20242.502.672.102.132.13-14.80%282,300
Aug 14, 20242.462.762.432.502.50-2.72%333,800
Aug 13, 20242.492.732.492.572.57-2.28%16,800
Aug 12, 20242.652.802.502.632.63-113,400
Aug 9, 20242.572.642.512.632.630.77%8,600
Aug 8, 20242.792.792.582.612.61-0.76%29,400
Aug 7, 20242.452.812.402.632.633.95%255,900
Aug 6, 20242.462.792.442.532.532.02%326,600
Aug 5, 20242.312.632.312.482.48-6.06%63,600
Aug 2, 20242.592.742.462.642.640.38%39,400
Aug 1, 20242.542.772.282.632.635.62%157,100