EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.55	0.57	0.55	0.56	-	-0.70%	113,619
Jul 20, 2026	0.55	0.56	0.52	0.56	0.56	2.55%	649,116
Jul 17, 2026	0.53	0.56	0.53	0.55	0.55	1.68%	697,258
Jul 16, 2026	0.53	0.55	0.53	0.54	0.54	-3.07%	499,996
Jul 15, 2026	0.54	0.56	0.53	0.55	0.55	1.28%	286,083
Jul 14, 2026	0.57	0.58	0.53	0.55	0.55	-3.01%	849,142
Jul 13, 2026	0.51	0.58	0.51	0.56	0.56	12.80%	1,749,020
Jul 10, 2026	0.51	0.52	0.49	0.50	0.50	-2.91%	617,583
Jul 9, 2026	0.51	0.52	0.49	0.52	0.52	-1.72%	580,892
Jul 8, 2026	0.55	0.57	0.48	0.52	0.52	-0.19%	3,607,548
Jul 7, 2026	0.48	0.54	0.47	0.53	0.53	11.23%	1,641,360
Jul 6, 2026	0.45	0.48	0.45	0.47	0.47	4.42%	359,693
Jul 2, 2026	0.47	0.47	0.43	0.45	0.45	-3.83%	875,822
Jul 1, 2026	0.45	0.47	0.44	0.47	0.47	6.46%	439,048
Jun 30, 2026	0.45	0.47	0.44	0.44	0.44	-5.09%	795,151
Jun 29, 2026	0.46	0.49	0.46	0.47	0.47	-2.06%	990,921
Jun 26, 2026	0.47	0.48	0.46	0.48	0.48	1.06%	811,725
Jun 25, 2026	0.43	0.48	0.43	0.47	0.47	4.44%	1,185,702
Jun 24, 2026	0.47	0.49	0.43	0.45	0.45	-9.80%	1,525,054
Jun 23, 2026	0.49	0.51	0.49	0.50	0.50	-1.25%	549,981
Jun 22, 2026	0.52	0.53	0.50	0.51	0.51	-2.96%	664,586
Jun 18, 2026	0.52	0.53	0.50	0.52	0.52	-1.40%	1,032,555
Jun 17, 2026	0.52	0.55	0.52	0.53	0.53	2.13%	698,548
Jun 16, 2026	0.50	0.52	0.47	0.52	0.52	1.21%	1,439,188
Jun 15, 2026	0.52	0.53	0.51	0.51	0.51	-7.30%	1,313,630
Jun 12, 2026	0.56	0.57	0.54	0.55	0.55	-3.35%	1,102,838
Jun 11, 2026	0.65	0.65	0.57	0.57	0.57	-8.05%	2,259,512
Jun 10, 2026	0.57	0.65	0.57	0.62	0.62	8.96%	6,172,500
Jun 9, 2026	0.58	0.59	0.54	0.57	0.57	-0.35%	1,759,330
Jun 8, 2026	0.60	0.61	0.56	0.57	0.57	-5.10%	2,546,536
Jun 5, 2026	0.65	0.65	0.60	0.60	0.60	-8.04%	624,621
Jun 4, 2026	0.64	0.66	0.63	0.65	0.65	-1.21%	713,141
Jun 3, 2026	0.63	0.66	0.62	0.66	0.66	5.39%	1,118,982
Jun 2, 2026	0.62	0.63	0.61	0.63	0.63	0.54%	687,450
Jun 1, 2026	0.58	0.64	0.58	0.63	0.63	6.44%	1,506,967
May 29, 2026	0.59	0.59	0.57	0.59	0.59	-4.98%	940,619
May 28, 2026	0.59	0.62	0.58	0.62	0.62	5.48%	1,471,123
May 27, 2026	0.59	0.60	0.56	0.59	0.59	-6.56%	1,814,032
May 26, 2026	0.61	0.63	0.58	0.63	0.63	-0.63%	1,245,967
May 22, 2026	0.63	0.64	0.57	0.63	0.63	1.76%	2,037,248
May 21, 2026	0.59	0.64	0.59	0.62	0.62	-3.89%	2,632,167
May 20, 2026	0.70	0.71	0.63	0.65	0.65	-10.01%	1,719,317
May 19, 2026	0.69	0.72	0.68	0.72	0.72	3.37%	1,448,280
May 18, 2026	0.69	0.71	0.67	0.69	0.69	-3.55%	1,554,519
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