EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.53	0.54	0.48	0.51	0.51	-5.20%	575,819
Mar 27, 2025	0.52	0.57	0.50	0.54	0.54	8.38%	280,570
Mar 26, 2025	0.54	0.55	0.48	0.50	0.50	-10.57%	431,648
Mar 25, 2025	0.59	0.59	0.54	0.56	0.56	-4.41%	711,572
Mar 24, 2025	0.60	0.61	0.56	0.58	0.58	-5.09%	711,634
Mar 21, 2025	0.59	0.68	0.59	0.62	0.62	-0.60%	1,117,360
Mar 20, 2025	0.55	0.63	0.50	0.62	0.62	15.82%	11,162,414
Mar 19, 2025	0.49	0.56	0.46	0.54	0.54	9.92%	412,965
Mar 18, 2025	0.51	0.51	0.45	0.49	0.49	-0.20%	334,975
Mar 17, 2025	0.44	0.52	0.42	0.49	0.49	8.93%	866,902
Mar 14, 2025	0.38	0.49	0.35	0.45	0.45	22.07%	1,220,788
Mar 13, 2025	0.38	0.39	0.36	0.37	0.37	-5.66%	337,857
Mar 12, 2025	0.40	0.40	0.37	0.39	0.39	0.78%	348,672
Mar 11, 2025	0.41	0.41	0.37	0.39	0.39	-6.08%	333,997
Mar 10, 2025	0.43	0.44	0.40	0.41	0.41	-8.67%	385,485
Mar 7, 2025	0.46	0.46	0.42	0.45	0.45	-3.85%	180,333
Mar 6, 2025	0.45	0.47	0.42	0.47	0.47	1.96%	287,972
Mar 5, 2025	0.48	0.49	0.45	0.46	0.46	-5.75%	306,155
Mar 4, 2025	0.50	0.52	0.45	0.49	0.49	-7.06%	653,168
Mar 3, 2025	0.53	0.54	0.50	0.52	0.52	-4.71%	513,271
Feb 28, 2025	0.57	0.58	0.53	0.55	0.55	-4.20%	260,537
Feb 27, 2025	0.55	0.58	0.53	0.57	0.57	0.28%	575,246
Feb 26, 2025	0.54	0.61	0.52	0.57	0.57	5.22%	1,868,636
Feb 25, 2025	0.60	0.60	0.52	0.54	0.54	-7.29%	492,650
Feb 24, 2025	0.60	0.61	0.57	0.59	0.59	-5.81%	654,140
Feb 21, 2025	0.62	0.64	0.60	0.62	0.62	2.11%	802,808
Feb 20, 2025	0.64	0.64	0.60	0.61	0.61	-2.23%	478,066
Feb 19, 2025	0.67	0.67	0.61	0.62	0.62	-4.88%	514,501
Feb 18, 2025	0.67	0.67	0.60	0.66	0.66	2.90%	703,181
Feb 14, 2025	0.66	0.67	0.63	0.64	0.64	-4.29%	473,433
Feb 13, 2025	0.68	0.69	0.63	0.67	0.67	-3.58%	618,882
Feb 12, 2025	0.70	0.70	0.63	0.69	0.69	0.12%	542,292
Feb 11, 2025	0.74	0.78	0.65	0.69	0.69	-9.43%	2,109,754
Feb 10, 2025	0.74	0.79	0.73	0.76	0.76	2.53%	709,350
Feb 7, 2025	0.73	0.78	0.72	0.74	0.74	4.15%	971,304
Feb 6, 2025	0.75	0.76	0.69	0.71	0.71	-4.88%	689,369
Feb 5, 2025	0.79	0.82	0.73	0.75	0.75	-8.85%	788,871
Feb 4, 2025	0.80	0.84	0.78	0.82	0.82	-5.39%	1,384,046
Feb 3, 2025	0.85	1.00	0.83	0.87	0.87	6.35%	4,255,853
Jan 31, 2025	0.90	0.90	0.80	0.82	0.82	-9.75%	1,638,130
Jan 30, 2025	0.89	0.96	0.83	0.91	0.91	1.09%	1,895,069
Jan 29, 2025	0.94	0.97	0.89	0.90	0.90	-4.35%	755,017
Jan 28, 2025	0.92	0.95	0.85	0.94	0.94	0.76%	1,401,310
Jan 27, 2025	1.04	1.06	0.93	0.93	0.93	-16.22%	1,656,805
Jan 24, 2025	1.04	1.15	1.00	1.11	1.11	-4.31%	2,693,227
Jan 23, 2025	1.33	1.34	1.15	1.16	1.16	-15.94%	3,874,366
Jan 22, 2025	1.40	1.48	1.35	1.38	1.38	2.99%	7,465,441
Jan 21, 2025	1.55	1.90	1.25	1.34	1.34	31.37%	134,486,007
Jan 17, 2025	0.99	1.03	0.96	1.02	1.02	4.60%	569,472
Jan 16, 2025	1.07	1.12	0.97	0.98	0.98	-10.54%	1,071,894