EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	1.12	1.19	0.96	1.04	1.04	0.97%	58,885,778
Mar 17, 2026	1.14	1.16	0.95	1.03	1.03	-23.13%	40,976,090
Mar 16, 2026	1.30	1.46	1.18	1.34	1.34	-12.42%	59,304,011
Mar 13, 2026	1.46	1.58	1.30	1.53	1.53	13.33%	134,312,558
Mar 12, 2026	1.03	1.44	0.99	1.35	1.35	51.69%	181,799,940
Mar 11, 2026	0.83	0.94	0.75	0.89	0.89	6.48%	35,091,108
Mar 10, 2026	0.91	0.93	0.68	0.84	0.84	4.47%	67,252,033
Mar 9, 2026	0.93	1.25	0.77	0.80	0.80	19.40%	334,617,345
Mar 6, 2026	0.73	0.82	0.65	0.67	0.67	9.84%	80,852,710
Mar 5, 2026	0.51	0.74	0.51	0.61	0.61	19.21%	39,151,609
Mar 4, 2026	0.54	0.56	0.48	0.51	0.51	-20.02%	22,468,165
Mar 3, 2026	0.68	0.75	0.60	0.64	0.64	28.47%	194,163,515
Mar 2, 2026	0.57	0.59	0.47	0.50	0.50	15.28%	94,845,307
Feb 27, 2026	0.41	0.43	0.41	0.43	0.43	4.45%	2,298,183
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