EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.69	0.71	0.67	0.69	0.69	-3.55%	1,525,954
May 15, 2026	0.66	0.73	0.66	0.72	0.72	7.33%	1,846,781
May 14, 2026	0.63	0.67	0.63	0.67	0.67	5.93%	1,165,539
May 13, 2026	0.67	0.68	0.63	0.63	0.63	-8.56%	1,835,131
May 12, 2026	0.69	0.71	0.68	0.69	0.69	0.10%	1,180,391
May 11, 2026	0.68	0.70	0.66	0.69	0.69	-0.29%	1,394,021
May 8, 2026	0.71	0.72	0.67	0.69	0.69	-4.81%	1,814,029
May 7, 2026	0.68	0.73	0.65	0.73	0.73	1.82%	2,716,577
May 6, 2026	0.69	0.72	0.68	0.72	0.72	-5.52%	2,213,136
May 5, 2026	0.78	0.78	0.73	0.76	0.76	-4.15%	1,855,269
May 4, 2026	0.77	0.80	0.74	0.79	0.79	0.84%	3,308,298
May 1, 2026	0.76	0.78	0.70	0.78	0.78	0.90%	2,046,107
Apr 30, 2026	0.77	0.78	0.74	0.78	0.78	-4.81%	3,060,195
Apr 29, 2026	0.72	0.82	0.72	0.82	0.82	11.58%	4,585,733
Apr 28, 2026	0.81	0.81	0.71	0.73	0.73	-7.28%	6,314,706
Apr 27, 2026	0.72	0.79	0.72	0.79	0.79	10.50%	3,286,656
Apr 24, 2026	0.74	0.74	0.69	0.71	0.71	-6.17%	2,779,790
Apr 23, 2026	0.74	0.77	0.71	0.76	0.76	2.70%	2,715,602
Apr 22, 2026	0.75	0.76	0.72	0.74	0.74	-7.42%	3,255,139
Apr 21, 2026	0.71	0.80	0.68	0.80	0.80	15.84%	7,781,190
Apr 20, 2026	0.65	0.69	0.64	0.69	0.69	11.29%	6,414,528
Apr 17, 2026	0.65	0.65	0.59	0.62	0.62	-13.09%	6,601,905
Apr 16, 2026	0.68	0.71	0.68	0.71	0.71	2.34%	2,579,392
Apr 15, 2026	0.69	0.72	0.67	0.70	0.70	-0.04%	2,628,110
Apr 14, 2026	0.72	0.72	0.69	0.70	0.70	-10.69%	4,937,666
Apr 13, 2026	0.78	0.82	0.76	0.78	0.78	7.71%	7,923,341
Apr 10, 2026	0.78	0.79	0.73	0.73	0.73	-9.39%	5,701,611
Apr 9, 2026	0.84	0.86	0.78	0.80	0.80	-3.25%	5,887,677
Apr 8, 2026	0.73	0.84	0.73	0.83	0.83	-5.49%	10,677,943
Apr 7, 2026	0.86	0.97	0.86	0.88	0.88	0.13%	13,350,072
Apr 6, 2026	0.87	0.92	0.83	0.87	0.87	-2.78%	9,993,019
Apr 2, 2026	0.95	0.99	0.85	0.90	0.90	11.79%	25,574,282
Apr 1, 2026	0.73	0.85	0.73	0.80	0.80	-3.12%	9,577,708
Mar 31, 2026	0.95	0.96	0.79	0.83	0.83	-18.63%	23,795,072
Mar 30, 2026	1.05	1.06	0.93	1.02	1.02	-4.67%	22,385,761
Mar 27, 2026	1.00	1.12	0.90	1.07	1.07	7.00%	21,840,852
Mar 26, 2026	0.99	1.05	0.98	1.00	1.00	4.47%	15,517,290
Mar 25, 2026	0.96	0.99	0.91	0.96	0.96	-6.16%	13,630,344
Mar 24, 2026	0.95	1.09	0.95	1.02	1.02	10.87%	19,167,206
Mar 23, 2026	0.92	1.03	0.89	0.92	0.92	-10.68%	30,578,039
Mar 20, 2026	1.02	1.03	0.93	1.03	1.03	-2.83%	24,032,404
Mar 19, 2026	1.11	1.12	1.00	1.06	1.06	1.92%	24,893,909
Mar 18, 2026	1.12	1.19	0.96	1.04	1.04	0.97%	62,462,264
Mar 17, 2026	1.14	1.16	0.95	1.03	1.03	-23.13%	45,464,653
Mar 16, 2026	1.30	1.46	1.18	1.34	1.34	-12.42%	61,436,755
Mar 13, 2026	1.46	1.58	1.30	1.53	1.53	13.33%	142,453,313
Mar 12, 2026	1.03	1.44	0.99	1.35	1.35	51.69%	197,584,268
Mar 11, 2026	0.83	0.94	0.75	0.89	0.89	6.48%	42,457,919
Mar 10, 2026	0.91	0.93	0.68	0.84	0.84	4.47%	70,637,305
Mar 9, 2026	0.93	1.25	0.77	0.80	0.80	19.40%	350,645,905