EON Resources Inc. (EONR)
NYSEAMERICAN: EONR · Real-Time Price · USD
0.4859
-0.0141 (-2.82%)
At close: Apr 25, 2025, 4:00 PM
0.4800
-0.0059 (-1.21%)
Pre-market: Apr 28, 2025, 6:33 AM EDT
EON Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 0.50 | 0.51 | 0.46 | 0.49 | 0.49 | -2.82% | 223,796 |
Apr 24, 2025 | 0.47 | 0.51 | 0.45 | 0.50 | 0.50 | 6.41% | 490,114 |
Apr 23, 2025 | 0.46 | 0.48 | 0.44 | 0.47 | 0.47 | 1.05% | 505,655 |
Apr 22, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -2.06% | 313,538 |
Apr 21, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.00% | 141,432 |
Apr 17, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.45% | 76,444 |
Apr 16, 2025 | 0.47 | 0.49 | 0.44 | 0.48 | 0.48 | 3.14% | 208,023 |
Apr 15, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.18% | 131,034 |
Apr 14, 2025 | 0.51 | 0.51 | 0.45 | 0.47 | 0.47 | -8.33% | 373,812 |
Apr 11, 2025 | 0.50 | 0.51 | 0.47 | 0.51 | 0.51 | 2.92% | 181,551 |
Apr 10, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -5.70% | 242,092 |
Apr 9, 2025 | 0.51 | 0.53 | 0.46 | 0.53 | 0.53 | 4.01% | 334,963 |
Apr 8, 2025 | 0.47 | 0.54 | 0.46 | 0.51 | 0.51 | 9.39% | 490,078 |
Apr 7, 2025 | 0.42 | 0.49 | 0.42 | 0.46 | 0.46 | 11.64% | 356,829 |
Apr 4, 2025 | 0.42 | 0.44 | 0.39 | 0.41 | 0.41 | -11.19% | 483,674 |
Apr 3, 2025 | 0.49 | 0.49 | 0.43 | 0.47 | 0.47 | -3.50% | 473,900 |
Apr 2, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | -3.15% | 301,038 |
Apr 1, 2025 | 0.49 | 0.53 | 0.48 | 0.50 | 0.50 | 3.70% | 579,831 |
Mar 31, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -6.35% | 534,963 |
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 |