Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
1.030
+0.043 (4.36%)
At close: Nov 20, 2024, 4:00 PM
1.020
-0.010 (-0.97%)
After-hours: Nov 20, 2024, 5:54 PM EST

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20241.001.180.991.061.066.00%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%157,791
Nov 11, 20241.051.060.940.990.99-9.78%308,330
Nov 8, 20241.181.181.051.101.10-5.98%282,291
Nov 7, 20241.181.191.141.171.17-0.85%184,379
Nov 6, 20241.181.241.141.181.18-2.48%310,427
Nov 5, 20241.201.221.161.211.21-0.82%156,771
Nov 4, 20241.181.241.151.221.223.39%578,155
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%120,870
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%824,690
Oct 24, 20241.191.271.171.221.222.52%141,904
Oct 23, 20241.291.311.181.191.19-7.75%269,865
Oct 22, 20241.381.401.271.291.29-5.15%204,397
Oct 21, 20241.351.441.301.361.361.49%354,265
Oct 18, 20241.301.351.221.341.342.29%261,157
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%577,451
Oct 11, 20241.301.491.291.331.33-6.34%829,071
Oct 10, 20241.261.491.221.421.4214.52%1,322,998
Oct 9, 20241.331.360.991.241.24-9.49%1,095,728
Oct 8, 20241.601.601.331.371.37-19.88%1,767,875
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%7,903,674
Oct 2, 20241.752.691.401.641.64-8.38%34,879,030
Oct 1, 20240.851.790.821.791.79118.29%42,599,156
Sep 30, 20240.920.940.800.820.82-13.68%544,884
Sep 27, 20241.011.030.870.950.95-2.06%370,570
Sep 26, 20241.091.130.960.970.97-9.35%962,077
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%461,359
Sep 19, 20241.101.100.910.980.98-8.95%460,317
Sep 18, 20241.431.431.021.071.07-9.83%286,652
Sep 17, 20241.131.211.061.191.197.21%193,754
Sep 16, 20241.151.161.021.111.11-5.05%104,275
Sep 13, 20241.051.170.991.171.1714.61%184,018
Sep 12, 20241.201.220.991.021.02-15.70%313,087
Sep 11, 20241.331.361.161.211.21-4.72%255,602
Sep 10, 20241.311.351.211.271.27-2.31%190,185
Sep 9, 20241.381.481.221.301.30-4.48%225,855
Sep 6, 20241.341.431.281.361.362.33%147,443
Sep 5, 20241.591.621.331.331.33-16.88%377,854
Sep 4, 20241.581.701.521.601.602.56%318,178
Sep 3, 20241.641.761.501.561.56-1.58%265,097
Aug 30, 20241.681.731.551.591.59-15.69%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%735,876
Aug 26, 20242.272.402.112.122.12-4.93%222,735
Aug 23, 20242.202.352.082.232.233.00%384,094
Aug 22, 20242.192.302.032.172.170.23%165,165
Aug 21, 20242.032.182.032.162.162.86%127,296
Aug 20, 20242.032.302.012.102.100.48%134,445
Aug 19, 20242.112.192.032.092.090.97%15,161
Aug 16, 20242.202.342.002.072.07-2.82%41,953
Aug 15, 20242.502.672.102.132.13-14.80%282,324
Aug 14, 20242.462.762.432.502.50-2.53%333,790
Aug 13, 20242.492.732.492.572.57-2.47%16,844
Aug 12, 20242.662.802.502.632.63-113,421
Aug 9, 20242.572.642.512.632.630.77%8,613
Aug 8, 20242.792.792.582.612.61-0.76%29,453
Aug 7, 20242.452.812.402.632.633.95%255,903
Aug 6, 20242.462.792.442.532.531.85%326,594
Aug 5, 20242.312.632.312.482.48-5.91%63,625
Aug 2, 20242.592.742.462.642.640.42%39,355
Aug 1, 20242.542.772.282.632.635.62%157,106
Jul 31, 20242.292.502.272.492.491.59%71,499
Jul 30, 20242.582.652.422.452.45-8.92%59,519
Jul 29, 20242.822.822.562.692.69-0.37%24,482
Jul 26, 20242.652.852.582.702.704.65%105,710
Jul 25, 20242.682.822.522.582.58-5.32%15,830
Jul 24, 20242.752.792.602.732.73-2.68%9,676
Jul 23, 20242.532.922.502.802.805.66%359,604
Jul 22, 20242.602.752.392.652.651.92%229,404
Jul 19, 20242.492.632.332.602.606.12%238,787
Jul 18, 20242.302.622.222.452.456.29%420,663
Jul 17, 20242.262.372.242.312.31-1.07%86,431
Jul 16, 20242.392.392.302.332.330.43%5,731
Jul 15, 20242.292.322.162.322.321.75%34,373
Jul 12, 20242.302.302.242.282.28-2.56%5,076
Jul 11, 20242.242.342.242.342.341.30%1,609
Jul 10, 20242.272.312.162.312.313.59%1,188
Jul 9, 20242.152.242.122.232.23-2.28%8,606
Jul 8, 20242.352.362.102.282.28-2.06%57,473
Jul 5, 20242.512.512.232.332.33-4.12%35,268
Jul 3, 20242.522.582.432.432.43-2.80%6,197
Jul 2, 20242.632.632.342.502.50-3.85%10,247