EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.26	0.28	0.26	0.27	0.27	4.73%	889,182
Nov 5, 2026	0.29	0.29	0.25	0.26	0.26	-4.73%	878,946
Nov 4, 2026	0.28	0.28	0.23	0.28	0.28	3.77%	1,815,206
Nov 3, 2026	0.31	0.32	0.26	0.27	0.27	-12.40%	1,450,878
Nov 2, 2026	0.33	0.33	0.30	0.30	0.30	-1.21%	823,471
Oct 30, 2026	0.36	0.37	0.25	0.31	0.31	-15.46%	3,396,227
Oct 29, 2026	0.39	0.40	0.36	0.36	0.36	-7.37%	656,218
Oct 28, 2026	0.40	0.41	0.39	0.39	0.39	-4.98%	775,446
Oct 27, 2026	0.41	0.43	0.40	0.41	0.41	-1.74%	617,967
Oct 26, 2026	0.45	0.46	0.42	0.42	0.42	-5.99%	534,737
Oct 23, 2026	0.44	0.48	0.42	0.45	0.45	7.87%	1,592,471
Oct 22, 2026	0.42	0.44	0.40	0.41	0.41	-0.96%	810,281
Oct 21, 2026	0.43	0.45	0.41	0.42	0.42	-5.23%	383,573
Oct 20, 2026	0.43	0.45	0.43	0.44	0.44	3.04%	597,480
Oct 19, 2026	0.44	0.45	0.42	0.43	0.43	-4.47%	613,326
Oct 16, 2026	0.43	0.46	0.43	0.45	0.45	3.78%	870,833
Oct 15, 2026	0.45	0.46	0.42	0.43	0.43	-6.90%	885,597
Oct 14, 2026	0.46	0.47	0.46	0.46	0.46	-2.61%	323,127
Oct 13, 2026	0.47	0.48	0.46	0.48	0.48	1.93%	367,633
Oct 12, 2026	0.48	0.48	0.46	0.47	0.47	-2.24%	335,352
Oct 9, 2026	0.49	0.49	0.47	0.48	0.48	-1.71%	267,156
Oct 8, 2026	0.48	0.49	0.47	0.49	0.49	1.36%	419,855
Oct 7, 2026	0.48	0.49	0.46	0.48	0.48	-1.64%	368,756
Oct 6, 2026	0.48	0.50	0.48	0.49	0.49	0.56%	266,304
Oct 5, 2026	0.49	0.50	0.47	0.48	0.48	-0.58%	420,517
Oct 2, 2026	0.49	0.49	0.48	0.49	0.49	-2.70%	370,684
Oct 1, 2026	0.52	0.52	0.49	0.50	0.50	-1.17%	720,030
Sep 30, 2026	0.49	0.51	0.49	0.51	0.51	3.48%	363,442
Sep 29, 2026	0.52	0.52	0.48	0.49	0.49	-4.86%	348,597
Sep 28, 2026	0.50	0.52	0.49	0.51	0.51	4.28%	833,105
Sep 25, 2026	0.50	0.52	0.48	0.49	0.49	-4.46%	628,936
Sep 24, 2026	0.51	0.54	0.50	0.52	0.52	0.84%	629,592
Sep 23, 2026	0.51	0.52	0.50	0.51	0.51	0.31%	303,035
Sep 22, 2026	0.54	0.55	0.50	0.51	0.51	-6.42%	1,275,322
Sep 21, 2026	0.56	0.56	0.53	0.55	0.55	-0.76%	454,580
Sep 18, 2026	0.55	0.56	0.52	0.55	0.55	-3.48%	455,092
Sep 17, 2026	0.57	0.58	0.56	0.57	0.57	2.32%	697,515
Sep 16, 2026	0.60	0.61	0.56	0.56	0.56	-9.78%	943,572
Sep 15, 2026	0.57	0.63	0.57	0.62	0.62	7.91%	914,670
Sep 14, 2026	0.60	0.62	0.57	0.57	0.57	-3.76%	652,933
Sep 11, 2026	0.61	0.61	0.58	0.59	0.59	-3.34%	753,252
Sep 10, 2026	0.62	0.65	0.59	0.61	0.61	4.24%	1,623,155
Sep 9, 2026	0.60	0.62	0.58	0.59	0.59	2.26%	1,246,599
Sep 8, 2026	0.58	0.61	0.56	0.58	0.58	3.78%	1,182,945
Sep 4, 2026	0.56	0.58	0.54	0.56	0.56	-2.36%	192,944
Sep 3, 2026	0.56	0.58	0.55	0.57	0.57	1.97%	467,088
Sep 2, 2026	0.57	0.59	0.55	0.56	0.56	-0.66%	1,079,973
Sep 1, 2026	0.52	0.60	0.52	0.56	0.56	6.73%	1,446,187
Aug 31, 2026	0.52	0.54	0.52	0.53	0.53	0.71%	212,661
Aug 28, 2026	0.51	0.54	0.51	0.52	0.52	-0.10%	281,061