EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	0.36	0.38	0.36	0.36	0.36	-1.57%	1,062,948
May 21, 2025	0.38	0.40	0.36	0.37	0.37	1.68%	7,933,667
May 20, 2025	0.37	0.38	0.36	0.36	0.36	-5.43%	3,537,070
May 19, 2025	0.39	0.39	0.37	0.38	0.38	-4.25%	265,559
May 16, 2025	0.40	0.43	0.39	0.40	0.40	3.08%	443,663
May 15, 2025	0.38	0.40	0.35	0.39	0.39	2.60%	299,698
May 14, 2025	0.39	0.40	0.36	0.38	0.38	-2.81%	379,619
May 13, 2025	0.40	0.41	0.38	0.39	0.39	-3.91%	350,576
May 12, 2025	0.41	0.41	0.39	0.41	0.41	-	314,723
May 9, 2025	0.42	0.42	0.40	0.41	0.41	-1.21%	219,720
May 8, 2025	0.41	0.43	0.40	0.41	0.41	-0.46%	208,186
May 7, 2025	0.42	0.44	0.39	0.41	0.41	-0.39%	205,742
May 6, 2025	0.41	0.45	0.39	0.42	0.42	1.12%	663,665
May 5, 2025	0.42	0.42	0.40	0.41	0.41	-3.50%	321,004
May 2, 2025	0.45	0.45	0.41	0.43	0.43	-5.59%	319,727
May 1, 2025	0.42	0.47	0.40	0.45	0.45	6.47%	469,277
Apr 30, 2025	0.42	0.42	0.40	0.42	0.42	-0.35%	260,619
Apr 29, 2025	0.47	0.48	0.42	0.43	0.43	-8.38%	423,579
Apr 28, 2025	0.48	0.48	0.44	0.46	0.46	-4.51%	275,051
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