NYSEAMERICAN : EONR
EON Resources Inc. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 0.3622 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
EON Resources Inc. (EONR) closed at 0.3092 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.325 | 0.325 | 0.3 | 0.3092 | 632,810 | +0.98% |
| 2026-10-30 | 0.3559 | 0.3687 | 0.251 | 0.3062 | 3,396,227 | -15.46% |
| 2026-10-29 | 0.392 | 0.3982 | 0.3559 | 0.3622 | 656,218 | -7.37% |
| 2026-10-28 | 0.4015 | 0.4106 | 0.3852 | 0.391 | 775,446 | -4.98% |
| 2026-10-27 | 0.41 | 0.4264 | 0.4025 | 0.4115 | 617,967 | -1.74% |
| 2026-10-26 | 0.4467 | 0.46 | 0.415 | 0.4188 | 534,737 | -5.99% |
| 2026-10-23 | 0.435 | 0.475 | 0.424 | 0.4455 | 1,592,471 | +7.87% |
| 2026-10-22 | 0.42 | 0.437 | 0.401 | 0.413 | 810,281 | -0.96% |
| 2026-10-21 | 0.4343 | 0.449 | 0.4104 | 0.417 | 383,573 | -5.23% |
| 2026-10-20 | 0.43 | 0.449 | 0.4256 | 0.44 | 597,480 | +3.04% |
| 2026-10-19 | 0.4389 | 0.4499 | 0.422 | 0.427 | 613,326 | -4.47% |
| 2026-10-16 | 0.43 | 0.4575 | 0.43 | 0.447 | 870,833 | +3.78% |
| 2026-10-15 | 0.453 | 0.4625 | 0.424 | 0.4307 | 885,597 | -6.90% |
| 2026-10-14 | 0.464 | 0.4745 | 0.4577 | 0.4626 | 323,127 | -2.61% |
| 2026-10-13 | 0.4653 | 0.475 | 0.4551 | 0.475 | 367,633 | +1.93% |
| 2026-10-12 | 0.4789 | 0.4849 | 0.4635 | 0.466 | 335,352 | -2.24% |
| 2026-10-09 | 0.485 | 0.485 | 0.4651 | 0.4767 | 267,156 | -1.71% |
| 2026-10-08 | 0.4822 | 0.485 | 0.471 | 0.485 | 419,855 | +1.36% |
| 2026-10-07 | 0.48 | 0.4945 | 0.4616 | 0.4785 | 368,756 | -1.64% |
| 2026-10-06 | 0.4828 | 0.4976 | 0.4788 | 0.4865 | 266,304 | +0.56% |
| 2026-10-05 | 0.4886 | 0.498 | 0.473 | 0.4838 | 420,517 | -0.58% |
| 2026-10-02 | 0.49 | 0.4918 | 0.4774 | 0.4866 | 370,684 | -2.70% |
| 2026-10-01 | 0.521 | 0.521 | 0.49 | 0.5001 | 720,030 | -1.17% |
| 2026-09-30 | 0.4911 | 0.5072 | 0.4911 | 0.506 | 363,442 | +3.48% |
| 2026-09-29 | 0.5169 | 0.5169 | 0.4813 | 0.489 | 348,597 | -4.86% |
| 2026-09-28 | 0.5049 | 0.52 | 0.493 | 0.514 | 833,105 | +4.28% |
| 2026-09-25 | 0.501 | 0.52 | 0.48 | 0.4929 | 628,936 | -4.46% |
| 2026-09-24 | 0.5124 | 0.5372 | 0.5032 | 0.5159 | 629,592 | +0.84% |
| 2026-09-23 | 0.51 | 0.524 | 0.502 | 0.5116 | 303,035 | +0.31% |
| 2026-09-22 | 0.5439 | 0.5453 | 0.5027 | 0.51 | 1,275,322 | -6.42% |
| 2026-09-21 | 0.5556 | 0.5607 | 0.5321 | 0.545 | 454,580 | -0.76% |
| 2026-09-18 | 0.55 | 0.56 | 0.5232 | 0.5492 | 455,092 | -3.48% |
| 2026-09-17 | 0.569 | 0.5758 | 0.5578 | 0.569 | 697,515 | +2.32% |
| 2026-09-16 | 0.6 | 0.6073 | 0.5558 | 0.5561 | 943,572 | -9.78% |
| 2026-09-15 | 0.571 | 0.6288 | 0.571 | 0.6164 | 914,670 | +7.91% |
| 2026-09-14 | 0.596 | 0.6188 | 0.57 | 0.5712 | 652,933 | -3.76% |
| 2026-09-11 | 0.609 | 0.6109 | 0.5829 | 0.5935 | 753,252 | -3.34% |
| 2026-09-10 | 0.62 | 0.6496 | 0.5924 | 0.614 | 1,623,155 | +4.24% |
| 2026-09-09 | 0.599 | 0.6199 | 0.5803 | 0.589 | 1,246,599 | +2.26% |
| 2026-09-08 | 0.5805 | 0.61 | 0.562 | 0.576 | 1,182,945 | +3.78% |
| 2026-09-04 | 0.56 | 0.5797 | 0.54 | 0.555 | 192,944 | -2.36% |
| 2026-09-03 | 0.56 | 0.5799 | 0.5502 | 0.5684 | 467,088 | +1.97% |
| 2026-09-02 | 0.565 | 0.5888 | 0.5521 | 0.5574 | 1,079,973 | -0.66% |
| 2026-09-01 | 0.5245 | 0.5991 | 0.5245 | 0.5611 | 1,446,187 | +6.73% |
| 2026-08-31 | 0.5205 | 0.54 | 0.5205 | 0.5257 | 212,661 | +0.71% |
| 2026-08-28 | 0.5102 | 0.539 | 0.51 | 0.522 | 281,061 | -0.10% |
| 2026-08-27 | 0.5204 | 0.5286 | 0.5 | 0.5225 | 264,417 | +1.65% |
| 2026-08-26 | 0.485 | 0.528 | 0.485 | 0.514 | 1,305,282 | +9.36% |
| 2026-08-25 | 0.489 | 0.49 | 0.47 | 0.47 | 242,853 | -3.09% |
| 2026-08-24 | 0.4629 | 0.4979 | 0.4629 | 0.485 | 221,969 | +0.92% |
| 2026-08-21 | 0.4875 | 0.495 | 0.4746 | 0.4806 | 255,938 | +0.75% |
| 2026-08-20 | 0.4824 | 0.5 | 0.475 | 0.477 | 375,463 | +1.51% |
| 2026-08-19 | 0.4967 | 0.5 | 0.4699 | 0.4699 | 484,150 | -3.65% |
| 2026-08-18 | 0.5 | 0.51 | 0.4817 | 0.4877 | 545,650 | -2.46% |
| 2026-08-17 | 0.4868 | 0.5199 | 0.48 | 0.5 | 821,335 | +4.82% |
| 2026-08-14 | 0.4709 | 0.4947 | 0.4709 | 0.477 | 265,657 | +1.30% |
| 2026-08-13 | 0.49 | 0.4923 | 0.4701 | 0.4709 | 295,796 | -2.32% |
| 2026-08-12 | 0.49 | 0.495 | 0.47 | 0.4821 | 355,996 | -0.80% |
| 2026-08-11 | 0.491 | 0.5092 | 0.485 | 0.486 | 339,463 | -2.06% |
| 2026-08-10 | 0.49 | 0.5099 | 0.4871 | 0.4962 | 336,004 | +2.46% |
| 2026-08-07 | 0.4853 | 0.5041 | 0.4749 | 0.4843 | 707,235 | +1.89% |
| 2026-08-06 | 0.4732 | 0.49 | 0.4701 | 0.4753 | 279,142 | +2.26% |
| 2026-08-05 | 0.496 | 0.5 | 0.4648 | 0.4648 | 417,068 | -5.95% |
| 2026-08-04 | 0.499 | 0.51 | 0.48 | 0.4942 | 454,031 | +2.49% |
| 2026-08-03 | 0.4921 | 0.505 | 0.48 | 0.4822 | 558,953 | -4.70% |
| 2026-07-31 | 0.4966 | 0.5244 | 0.4948 | 0.506 | 415,799 | +2.49% |
| 2026-07-30 | 0.4968 | 0.5126 | 0.4832 | 0.4937 | 305,229 | -2.80% |
| 2026-07-29 | 0.51 | 0.52 | 0.4818 | 0.5079 | 828,346 | +5.86% |
| 2026-07-28 | 0.5113 | 0.5113 | 0.4705 | 0.4798 | 816,556 | -7.89% |
| 2026-07-27 | 0.5258 | 0.547 | 0.5091 | 0.5209 | 583,229 | -6.97% |
| 2026-07-24 | 0.568 | 0.5799 | 0.5369 | 0.5599 | 454,103 | -1.72% |
| 2026-07-23 | 0.5446 | 0.62 | 0.5446 | 0.5697 | 1,962,052 | +4.74% |
| 2026-07-22 | 0.54 | 0.5558 | 0.533 | 0.5439 | 695,912 | -1.02% |
| 2026-07-21 | 0.55 | 0.5693 | 0.54 | 0.5495 | 223,628 | -1.86% |
| 2026-07-20 | 0.5461 | 0.56 | 0.5176 | 0.5599 | 649,116 | +2.55% |
| 2026-07-17 | 0.53 | 0.56 | 0.53 | 0.546 | 697,258 | +1.68% |
| 2026-07-16 | 0.526 | 0.55 | 0.525 | 0.537 | 499,996 | -3.07% |
| 2026-07-15 | 0.537 | 0.5573 | 0.53 | 0.554 | 286,083 | +1.28% |
| 2026-07-14 | 0.5685 | 0.58 | 0.5326 | 0.547 | 849,142 | -3.01% |
| 2026-07-13 | 0.5099 | 0.575 | 0.5099 | 0.564 | 1,749,020 | +12.80% |
| 2026-07-10 | 0.51 | 0.5182 | 0.49 | 0.5 | 617,583 | -2.91% |
| 2026-07-09 | 0.51 | 0.5235 | 0.4868 | 0.515 | 580,892 | -1.72% |
| 2026-07-08 | 0.5464 | 0.567 | 0.4784 | 0.524 | 3,607,548 | -0.19% |
| 2026-07-07 | 0.4823 | 0.54 | 0.4701 | 0.525 | 1,641,360 | +11.23% |
| 2026-07-06 | 0.4529 | 0.475 | 0.45 | 0.472 | 359,693 | +4.42% |
| 2026-07-02 | 0.4652 | 0.4716 | 0.4311 | 0.452 | 875,822 | -3.83% |
| 2026-07-01 | 0.454 | 0.4722 | 0.4415 | 0.47 | 439,048 | +6.46% |
| 2026-06-30 | 0.447 | 0.472 | 0.44 | 0.4415 | 795,151 | -5.09% |
| 2026-06-29 | 0.46 | 0.4949 | 0.4599 | 0.4652 | 990,921 | -2.06% |
| 2026-06-26 | 0.47 | 0.48 | 0.4602 | 0.475 | 811,725 | +1.06% |
| 2026-06-25 | 0.4319 | 0.48 | 0.43 | 0.47 | 1,185,702 | +4.44% |
| 2026-06-24 | 0.472 | 0.4944 | 0.43 | 0.45 | 1,525,054 | -9.80% |
| 2026-06-23 | 0.485 | 0.51 | 0.485 | 0.4989 | 549,981 | -1.25% |
| 2026-06-22 | 0.5159 | 0.53 | 0.4959 | 0.5052 | 664,586 | -2.96% |
| 2026-06-18 | 0.5159 | 0.5319 | 0.499 | 0.5206 | 1,032,555 | -1.40% |
| 2026-06-17 | 0.5189 | 0.55 | 0.515 | 0.528 | 698,548 | +2.13% |
| 2026-06-16 | 0.5033 | 0.517 | 0.469 | 0.517 | 1,439,188 | +1.21% |
| 2026-06-15 | 0.52 | 0.53 | 0.5058 | 0.5108 | 1,313,630 | -7.30% |
| 2026-06-12 | 0.56 | 0.5722 | 0.5444 | 0.551 | 1,102,838 | -3.35% |
| 2026-06-11 | 0.65 | 0.65 | 0.57 | 0.5701 | 2,259,512 | -8.05% |
| 2026-06-10 | 0.57 | 0.6489 | 0.5685 | 0.62 | 6,172,500 | +8.96% |
| 2026-06-09 | 0.5781 | 0.5888 | 0.5418 | 0.569 | 1,759,330 | -0.35% |
| 2026-06-08 | 0.6 | 0.6142 | 0.555 | 0.571 | 2,546,536 | -5.10% |
| 2026-06-05 | 0.6522 | 0.6522 | 0.5971 | 0.6017 | 624,621 | -8.04% |
| 2026-06-04 | 0.6395 | 0.6599 | 0.63 | 0.6543 | 713,141 | -1.21% |
| 2026-06-03 | 0.63 | 0.6646 | 0.615 | 0.6623 | 1,118,982 | +5.39% |
| 2026-06-02 | 0.6174 | 0.6349 | 0.6092 | 0.6284 | 687,450 | +0.54% |
| 2026-06-01 | 0.5845 | 0.64 | 0.5845 | 0.625 | 1,506,967 | +6.44% |
| 2026-05-29 | 0.5874 | 0.5928 | 0.57 | 0.5872 | 940,619 | -4.98% |
| 2026-05-28 | 0.5857 | 0.62 | 0.575 | 0.618 | 1,471,123 | +5.48% |
| 2026-05-27 | 0.586 | 0.6 | 0.5627 | 0.5859 | 1,814,032 | -6.56% |
| 2026-05-26 | 0.6102 | 0.63 | 0.58 | 0.627 | 1,245,967 | -0.63% |
| 2026-05-22 | 0.6261 | 0.6381 | 0.5732 | 0.631 | 2,037,248 | +1.76% |
| 2026-05-21 | 0.591 | 0.6407 | 0.591 | 0.6201 | 2,632,167 | -3.89% |
| 2026-05-20 | 0.6999 | 0.709 | 0.6341 | 0.6452 | 1,719,317 | -10.01% |
| 2026-05-19 | 0.69 | 0.717 | 0.6776 | 0.717 | 1,448,280 | +3.37% |
| 2026-05-18 | 0.685 | 0.7095 | 0.667 | 0.6936 | 1,554,519 | -3.55% |
| 2026-05-15 | 0.6602 | 0.727 | 0.6602 | 0.7191 | 1,846,781 | +7.33% |
| 2026-05-14 | 0.6311 | 0.67 | 0.6268 | 0.67 | 1,165,539 | +5.93% |
| 2026-05-13 | 0.665 | 0.6795 | 0.6325 | 0.6325 | 1,835,131 | -8.56% |