EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.81	0.81	0.71	0.73	0.73	-7.28%	6,096,109
Apr 27, 2026	0.72	0.79	0.72	0.79	0.79	10.50%	3,175,863
Apr 24, 2026	0.74	0.74	0.69	0.71	0.71	-6.17%	2,702,837
Apr 23, 2026	0.74	0.77	0.71	0.76	0.76	2.70%	2,663,780
Apr 22, 2026	0.75	0.76	0.72	0.74	0.74	-7.42%	3,031,246
Apr 21, 2026	0.71	0.80	0.68	0.80	0.80	15.84%	7,394,916
Apr 20, 2026	0.65	0.69	0.64	0.69	0.69	11.29%	6,258,406
Apr 17, 2026	0.65	0.65	0.59	0.62	0.62	-13.09%	6,448,753
Apr 16, 2026	0.68	0.71	0.68	0.71	0.71	2.34%	2,498,957
Apr 15, 2026	0.69	0.72	0.67	0.70	0.70	-0.04%	2,434,084
Apr 14, 2026	0.72	0.72	0.69	0.70	0.70	-10.69%	4,525,884
Apr 13, 2026	0.78	0.82	0.76	0.78	0.78	7.71%	7,820,585
Apr 10, 2026	0.78	0.79	0.73	0.73	0.73	-9.39%	5,555,513
Apr 9, 2026	0.84	0.86	0.78	0.80	0.80	-3.25%	5,522,321
Apr 8, 2026	0.73	0.84	0.73	0.83	0.83	-5.49%	10,306,713
Apr 7, 2026	0.86	0.97	0.86	0.88	0.88	0.13%	11,352,283
Apr 6, 2026	0.87	0.92	0.83	0.87	0.87	-2.78%	9,581,832
Apr 2, 2026	0.95	0.99	0.85	0.90	0.90	11.79%	24,814,751
Apr 1, 2026	0.73	0.85	0.73	0.80	0.80	-3.12%	9,359,940
Mar 31, 2026	0.95	0.96	0.79	0.83	0.83	-18.63%	23,214,886
Mar 30, 2026	1.05	1.06	0.93	1.02	1.02	-4.67%	21,454,506
Mar 27, 2026	1.00	1.12	0.90	1.07	1.07	7.00%	20,806,973
Mar 26, 2026	0.99	1.05	0.98	1.00	1.00	4.47%	14,743,999
Mar 25, 2026	0.96	0.99	0.91	0.96	0.96	-6.16%	13,066,251
Mar 24, 2026	0.95	1.09	0.95	1.02	1.02	10.87%	18,481,120
Mar 23, 2026	0.92	1.03	0.89	0.92	0.92	-10.68%	29,665,720
Mar 20, 2026	1.02	1.03	0.93	1.03	1.03	-2.83%	22,801,831
Mar 19, 2026	1.11	1.12	1.00	1.06	1.06	1.92%	23,965,368
Mar 18, 2026	1.12	1.19	0.96	1.04	1.04	0.97%	58,885,778
Mar 17, 2026	1.14	1.16	0.95	1.03	1.03	-23.13%	40,976,090
Mar 16, 2026	1.30	1.46	1.18	1.34	1.34	-12.42%	59,304,011
Mar 13, 2026	1.46	1.58	1.30	1.53	1.53	13.33%	134,312,558
Mar 12, 2026	1.03	1.44	0.99	1.35	1.35	51.69%	181,799,940
Mar 11, 2026	0.83	0.94	0.75	0.89	0.89	6.48%	35,091,108
Mar 10, 2026	0.91	0.93	0.68	0.84	0.84	4.47%	67,252,033
Mar 9, 2026	0.93	1.25	0.77	0.80	0.80	19.40%	334,617,345
Mar 6, 2026	0.73	0.82	0.65	0.67	0.67	9.84%	80,852,710
Mar 5, 2026	0.51	0.74	0.51	0.61	0.61	19.21%	39,151,609
Mar 4, 2026	0.54	0.56	0.48	0.51	0.51	-20.02%	22,468,165
Mar 3, 2026	0.68	0.75	0.60	0.64	0.64	28.47%	194,163,515
Mar 2, 2026	0.57	0.59	0.47	0.50	0.50	15.28%	94,845,307
Feb 27, 2026	0.41	0.43	0.41	0.43	0.43	4.45%	2,298,183
Feb 26, 2026	0.38	0.42	0.38	0.41	0.41	3.87%	1,328,469
Feb 25, 2026	0.38	0.40	0.37	0.40	0.40	3.70%	789,822
Feb 24, 2026	0.39	0.39	0.37	0.38	0.38	-1.54%	513,351
Feb 23, 2026	0.40	0.40	0.38	0.39	0.39	0.21%	831,420
Feb 20, 2026	0.40	0.40	0.38	0.39	0.39	-3.11%	1,040,260
Feb 19, 2026	0.40	0.41	0.38	0.40	0.40	4.07%	2,194,857
Feb 18, 2026	0.36	0.40	0.36	0.39	0.39	11.37%	1,576,442
Feb 17, 2026	0.36	0.36	0.34	0.35	0.35	-4.15%	577,031