EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.48	0.53	0.48	0.53	0.53	9.72%	1,424,381
Oct 30, 2025	0.51	0.51	0.47	0.48	0.48	-6.36%	1,676,942
Oct 29, 2025	0.54	0.55	0.50	0.51	0.51	-6.73%	1,881,538
Oct 28, 2025	0.51	0.56	0.50	0.55	0.55	4.96%	3,195,274
Oct 27, 2025	0.53	0.56	0.51	0.52	0.52	3.67%	3,380,951
Oct 24, 2025	0.53	0.53	0.49	0.50	0.50	-5.68%	5,466,649
Oct 23, 2025	0.73	0.74	0.51	0.53	0.53	-15.11%	22,182,143
Oct 22, 2025	0.50	0.66	0.50	0.63	0.63	24.37%	19,013,958
Oct 21, 2025	0.48	0.55	0.48	0.51	0.51	8.45%	3,676,504
Oct 20, 2025	0.43	0.47	0.42	0.47	0.47	7.20%	974,943
Oct 17, 2025	0.46	0.46	0.43	0.43	0.43	-5.89%	1,024,834
Oct 16, 2025	0.50	0.51	0.46	0.46	0.46	-5.46%	821,442
Oct 15, 2025	0.51	0.52	0.48	0.49	0.49	-3.78%	952,987
Oct 14, 2025	0.46	0.52	0.46	0.51	0.51	10.20%	1,744,565
Oct 13, 2025	0.49	0.50	0.46	0.46	0.46	-4.93%	1,188,971
Oct 10, 2025	0.51	0.52	0.47	0.48	0.48	-5.83%	1,655,724
Oct 9, 2025	0.55	0.56	0.49	0.51	0.51	-5.59%	1,396,735
Oct 8, 2025	0.57	0.57	0.53	0.55	0.55	-4.68%	1,223,907
Oct 7, 2025	0.60	0.62	0.56	0.57	0.57	-2.14%	1,862,306
Oct 6, 2025	0.56	0.59	0.55	0.58	0.58	5.18%	1,424,103
Oct 3, 2025	0.52	0.56	0.52	0.56	0.56	2.98%	1,210,002
Oct 2, 2025	0.58	0.62	0.51	0.54	0.54	-7.52%	5,069,983
Oct 1, 2025	0.47	0.58	0.47	0.58	0.58	19.68%	5,776,356
Sep 30, 2025	0.45	0.52	0.45	0.49	0.49	8.86%	5,780,311
Sep 29, 2025	0.43	0.45	0.42	0.45	0.45	4.67%	1,797,723
Sep 26, 2025	0.43	0.45	0.41	0.43	0.43	1.90%	1,905,851
Sep 25, 2025	0.43	0.44	0.41	0.42	0.42	-4.87%	1,607,692
Sep 24, 2025	0.44	0.45	0.42	0.44	0.44	-3.37%	1,379,956
Sep 23, 2025	0.47	0.48	0.45	0.46	0.46	-2.39%	2,219,965
Sep 22, 2025	0.48	0.50	0.46	0.47	0.47	-4.47%	2,577,835
Sep 19, 2025	0.53	0.53	0.44	0.49	0.49	-3.16%	4,232,581
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