EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.58	0.59	0.54	0.56	-	-1.84%	1,655,484
Jun 8, 2026	0.60	0.61	0.56	0.57	0.57	-5.10%	2,433,280
Jun 5, 2026	0.65	0.65	0.60	0.60	0.60	-8.04%	613,450
Jun 4, 2026	0.64	0.66	0.63	0.65	0.65	-1.21%	645,893
Jun 3, 2026	0.63	0.66	0.62	0.66	0.66	5.39%	923,920
Jun 2, 2026	0.62	0.63	0.61	0.63	0.63	0.54%	555,019
Jun 1, 2026	0.58	0.64	0.58	0.63	0.63	6.44%	1,465,575
May 29, 2026	0.59	0.59	0.57	0.59	0.59	-4.98%	909,399
May 28, 2026	0.59	0.62	0.58	0.62	0.62	5.48%	1,420,529
May 27, 2026	0.59	0.60	0.56	0.59	0.59	-6.56%	1,802,761
May 26, 2026	0.61	0.63	0.58	0.63	0.63	-0.63%	1,210,702
May 22, 2026	0.63	0.64	0.57	0.63	0.63	1.76%	1,714,678
May 21, 2026	0.59	0.64	0.59	0.62	0.62	-3.89%	2,600,317
May 20, 2026	0.70	0.71	0.63	0.65	0.65	-10.01%	1,661,909
May 19, 2026	0.69	0.72	0.68	0.72	0.72	3.37%	1,417,851
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