Skip to main content
EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
1.340
+0.320 (31.37%)
At close: Jan 21, 2025, 4:00 PM
1.320
-0.020 (-1.49%)
After-hours: Jan 21, 2025, 7:59 PM EST

EON Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.551.901.251.341.3431.37%133,109,663
Jan 17, 20250.991.030.961.021.024.60%569,472
Jan 16, 20251.071.120.970.980.98-10.54%1,071,894
Jan 15, 20251.011.171.011.091.096.86%1,763,580
Jan 14, 20251.061.200.961.021.02-9.73%2,253,246
Jan 13, 20251.171.281.001.131.1322.83%7,742,082
Jan 10, 20251.031.030.870.920.92-14.02%3,409,870
Jan 8, 20251.201.500.791.071.0733.42%83,026,485
Jan 7, 20250.720.850.680.800.8012.96%830,136
Jan 6, 20250.770.770.690.710.71-6.58%196,518
Jan 3, 20250.830.830.700.760.76-4.52%308,243
Jan 2, 20250.880.930.770.800.80-2.90%564,353
Dec 31, 20240.730.830.670.820.829.45%300,787
Dec 30, 20240.790.790.690.750.750.08%190,626
Dec 27, 20240.650.770.630.750.7514.86%199,630
Dec 26, 20240.640.670.620.650.652.61%147,301
Dec 24, 20240.580.640.580.640.647.81%195,749
Dec 23, 20240.600.620.560.590.59-0.83%142,815
Dec 20, 20240.550.640.540.590.598.18%141,665
Dec 19, 20240.550.570.530.550.554.17%123,239
Dec 18, 20240.590.610.530.530.53-13.04%218,662
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%88,975
Dec 10, 20240.840.850.790.840.84-0.26%65,651
Dec 9, 20240.900.900.780.840.84-3.11%77,453
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, 20240.800.810.770.810.811.38%234,711
Nov 29, 20240.780.800.770.800.807.10%29,361
Nov 27, 20240.800.830.730.750.75-9.02%103,798
Nov 26, 20240.810.900.750.820.822.32%154,688
Nov 25, 20241.021.020.690.800.80-21.53%474,177
Nov 22, 20241.001.021.001.021.022.00%28,962
Nov 21, 20241.011.050.981.001.00-2.91%94,671
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