EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	0.46	0.52	0.44	0.51	0.51	16.19%	9,891,721
Sep 17, 2025	0.47	0.48	0.42	0.44	0.44	-2.55%	3,146,580
Sep 16, 2025	0.40	0.45	0.39	0.45	0.45	13.31%	3,971,871
Sep 15, 2025	0.37	0.40	0.36	0.39	0.39	6.59%	2,104,987
Sep 12, 2025	0.38	0.39	0.36	0.37	0.37	2.78%	1,347,363
Sep 11, 2025	0.35	0.38	0.33	0.36	0.36	0.93%	1,573,788
Sep 10, 2025	0.35	0.41	0.34	0.36	0.36	2.21%	7,403,127
Sep 9, 2025	0.34	0.35	0.33	0.35	0.35	1.75%	498,253
Sep 8, 2025	0.35	0.36	0.33	0.34	0.34	-0.58%	1,014,659
Sep 5, 2025	0.34	0.35	0.33	0.35	0.35	-	488,596
Sep 4, 2025	0.35	0.35	0.34	0.35	0.35	-3.09%	438,497
Sep 3, 2025	0.35	0.36	0.33	0.36	0.36	3.19%	658,606
Sep 2, 2025	0.35	0.36	0.34	0.35	0.35	-0.49%	740,416
Aug 29, 2025	0.36	0.36	0.34	0.35	0.35	-4.23%	908,491
Aug 28, 2025	0.36	0.36	0.35	0.36	0.36	4.02%	930,103
Aug 27, 2025	0.36	0.38	0.35	0.35	0.35	-2.36%	956,968
Aug 26, 2025	0.36	0.37	0.36	0.36	0.36	-0.61%	942,623
Aug 25, 2025	0.35	0.36	0.34	0.36	0.36	2.87%	1,003,576
Aug 22, 2025	0.33	0.35	0.33	0.35	0.35	4.40%	716,184
Aug 21, 2025	0.35	0.35	0.33	0.33	0.33	-7.76%	1,129,684
Aug 20, 2025	0.34	0.39	0.32	0.36	0.36	13.12%	3,630,371
Aug 19, 2025	0.35	0.37	0.31	0.32	0.32	-7.25%	2,116,891
Aug 18, 2025	0.35	0.35	0.34	0.35	0.35	3.60%	1,155,237
Aug 15, 2025	0.35	0.35	0.31	0.33	0.33	4.16%	1,288,729
Aug 14, 2025	0.29	0.32	0.29	0.32	0.32	6.92%	1,053,115
Aug 13, 2025	0.29	0.30	0.28	0.30	0.30	3.46%	543,648
Aug 12, 2025	0.28	0.30	0.27	0.29	0.29	1.76%	579,946
Aug 11, 2025	0.28	0.29	0.28	0.28	0.28	-0.70%	394,671
Aug 8, 2025	0.29	0.29	0.28	0.29	0.29	-1.04%	452,935
Aug 7, 2025	0.28	0.29	0.27	0.29	0.29	5.09%	675,636
Aug 6, 2025	0.28	0.29	0.27	0.28	0.28	-4.51%	1,020,008
Aug 5, 2025	0.28	0.29	0.28	0.29	0.29	1.27%	711,398
Aug 4, 2025	0.32	0.32	0.28	0.28	0.28	-11.07%	1,452,575
Aug 1, 2025	0.29	0.32	0.28	0.32	0.32	6.53%	1,194,519
Jul 31, 2025	0.30	0.31	0.29	0.30	0.30	-0.27%	1,133,397
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-4.63%	1,071,446
Jul 29, 2025	0.31	0.32	0.30	0.32	0.32	-0.60%	1,751,672
Jul 28, 2025	0.33	0.33	0.31	0.32	0.32	-4.37%	908,158
Jul 25, 2025	0.34	0.34	0.31	0.33	0.33	2.95%	1,552,989
Jul 24, 2025	0.35	0.35	0.32	0.32	0.32	-7.86%	1,389,107
Jul 23, 2025	0.35	0.36	0.34	0.35	0.35	-2.62%	1,056,881
Jul 22, 2025	0.35	0.36	0.34	0.36	0.36	3.87%	505,730
Jul 21, 2025	0.36	0.36	0.34	0.35	0.35	-1.11%	1,209,640
Jul 18, 2025	0.36	0.37	0.35	0.35	0.35	-5.43%	1,165,061
Jul 17, 2025	0.37	0.37	0.35	0.37	0.37	-2.63%	1,889,730
Jul 16, 2025	0.38	0.38	0.37	0.38	0.38	-	719,555
Jul 15, 2025	0.39	0.40	0.38	0.38	0.38	-4.52%	771,820
Jul 14, 2025	0.39	0.41	0.37	0.40	0.40	4.22%	1,998,579
Jul 11, 2025	0.39	0.40	0.37	0.38	0.38	-3.32%	1,283,821
Jul 10, 2025	0.39	0.40	0.38	0.40	0.40	2.20%	1,145,697