EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.42	0.44	0.41	0.45	-	5.88%	1,965,672
Jan 13, 2026	0.40	0.45	0.40	0.43	0.43	8.95%	4,988,992
Jan 12, 2026	0.40	0.41	0.38	0.39	0.39	2.36%	1,418,234
Jan 9, 2026	0.41	0.41	0.38	0.38	0.38	-2.28%	479,044
Jan 8, 2026	0.38	0.41	0.37	0.39	0.39	3.07%	879,935
Jan 7, 2026	0.39	0.40	0.38	0.38	0.38	-2.97%	500,294
Jan 6, 2026	0.41	0.41	0.38	0.39	0.39	-4.32%	1,081,981
Jan 5, 2026	0.42	0.45	0.39	0.41	0.41	5.00%	1,916,386
Jan 2, 2026	0.38	0.41	0.37	0.39	0.39	1.07%	741,246
Dec 31, 2025	0.37	0.38	0.37	0.38	0.38	3.03%	736,100
Dec 30, 2025	0.38	0.39	0.37	0.37	0.37	-1.58%	864,208
Dec 29, 2025	0.38	0.39	0.37	0.38	0.38	-2.12%	1,049,648
Dec 26, 2025	0.39	0.40	0.38	0.39	0.39	-4.04%	761,178
Dec 24, 2025	0.40	0.41	0.39	0.40	0.40	0.42%	500,010
Dec 23, 2025	0.41	0.41	0.39	0.40	0.40	-2.05%	403,979
Dec 22, 2025	0.39	0.42	0.39	0.41	0.41	7.41%	1,797,549
Dec 19, 2025	0.37	0.38	0.37	0.38	0.38	2.86%	1,036,222
Dec 18, 2025	0.38	0.39	0.36	0.37	0.37	-10.10%	2,441,337
Dec 17, 2025	0.39	0.44	0.38	0.41	0.41	10.61%	3,393,907
Dec 16, 2025	0.39	0.39	0.37	0.37	0.37	-2.56%	695,146
Dec 15, 2025	0.40	0.41	0.38	0.38	0.38	-2.30%	777,933
Dec 12, 2025	0.42	0.43	0.39	0.39	0.39	-6.62%	1,252,754
Dec 11, 2025	0.44	0.44	0.42	0.42	0.42	-4.96%	484,019
Dec 10, 2025	0.45	0.45	0.42	0.44	0.44	-2.94%	1,552,278
Dec 9, 2025	0.47	0.47	0.45	0.46	0.46	-1.49%	837,860
Dec 8, 2025	0.48	0.48	0.46	0.46	0.46	-1.28%	521,750
Dec 5, 2025	0.46	0.48	0.46	0.47	0.47	1.34%	621,458
Dec 4, 2025	0.45	0.49	0.44	0.46	0.46	2.19%	1,126,514
Dec 3, 2025	0.45	0.46	0.44	0.45	0.45	2.63%	429,211
Dec 2, 2025	0.47	0.47	0.44	0.44	0.44	0.80%	854,677
Dec 1, 2025	0.43	0.46	0.43	0.44	0.44	2.80%	1,284,770
Nov 28, 2025	0.43	0.45	0.42	0.42	0.42	-0.91%	919,249
Nov 26, 2025	0.41	0.45	0.40	0.43	0.43	6.91%	833,749
Nov 25, 2025	0.44	0.44	0.39	0.40	0.40	-7.09%	1,842,618
Nov 24, 2025	0.44	0.45	0.43	0.43	0.43	-4.55%	841,278
Nov 21, 2025	0.46	0.46	0.41	0.45	0.45	-1.67%	835,957
Nov 20, 2025	0.46	0.49	0.46	0.46	0.46	4.05%	1,467,070
Nov 19, 2025	0.51	0.51	0.44	0.44	0.44	-11.40%	1,780,636
Nov 18, 2025	0.50	0.54	0.48	0.50	0.50	4.15%	5,017,323
Nov 17, 2025	0.45	0.49	0.45	0.48	0.48	9.73%	1,990,457
Nov 14, 2025	0.45	0.45	0.43	0.44	0.44	-4.55%	1,572,240
Nov 13, 2025	0.47	0.47	0.45	0.46	0.46	-3.50%	1,036,052
Nov 12, 2025	0.48	0.48	0.47	0.47	0.47	-3.38%	692,557
Nov 11, 2025	0.49	0.50	0.47	0.49	0.49	-1.49%	905,115
Nov 10, 2025	0.48	0.50	0.48	0.50	0.50	2.66%	365,097
Nov 7, 2025	0.49	0.50	0.46	0.49	0.49	-4.36%	1,505,371
Nov 6, 2025	0.51	0.53	0.49	0.51	0.51	-4.03%	1,222,217
Nov 5, 2025	0.53	0.54	0.50	0.53	0.53	-2.08%	855,055
Nov 4, 2025	0.55	0.56	0.51	0.54	0.54	-2.07%	1,572,647
Nov 3, 2025	0.51	0.55	0.47	0.55	0.55	4.97%	2,043,917