Price Alert

EON Resources Inc. (EONR)

AMEX: EONR · Real-Time Price · USD

0.50

-0.02 (-3.90%)

At close: Jun 20, 2025, 3:59 PM

0.49

-0.32%

After-hours: Sep 18, 2025, 07:59 PM EDT

EONR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 18, 2025	0.46	0.52	0.44	0.51	n/a	15.91%	9,758,774
Sep 17, 2025	0.47	0.48	0.42	0.44	n/a	-2.22%	3,146,600
Sep 16, 2025	0.40	0.45	0.40	0.45	n/a	15.38%	3,971,900
Sep 15, 2025	0.37	0.40	0.36	0.39	n/a	5.41%	2,105,000
Sep 12, 2025	0.38	0.39	0.36	0.37	n/a	2.78%	1,347,400
Sep 11, 2025	0.35	0.38	0.33	0.36	n/a	0.00%	1,573,800
Sep 10, 2025	0.35	0.41	0.34	0.36	n/a	2.86%	7,403,100
Sep 9, 2025	0.34	0.35	0.33	0.35	n/a	2.94%	498,300
Sep 8, 2025	0.35	0.36	0.33	0.34	n/a	0.00%	1,014,700
Sep 5, 2025	0.34	0.35	0.33	0.34	n/a	0.00%	488,600
Sep 4, 2025	0.35	0.35	0.34	0.34	n/a	-5.56%	438,500
Sep 3, 2025	0.34	0.36	0.33	0.36	n/a	5.88%	670,100
Sep 2, 2025	0.35	0.36	0.34	0.34	n/a	-2.86%	740,416
Aug 29, 2025	0.36	0.36	0.34	0.35	n/a	-2.78%	908,500
Aug 28, 2025	0.36	0.36	0.35	0.36	n/a	2.86%	930,103
Aug 27, 2025	0.36	0.38	0.35	0.35	n/a	-2.78%	957,000
Aug 26, 2025	0.36	0.37	0.36	0.36	n/a	0.00%	942,623
Aug 25, 2025	0.35	0.36	0.34	0.36	n/a	2.86%	1,003,600
Aug 22, 2025	0.33	0.35	0.33	0.35	n/a	6.06%	716,200
Aug 21, 2025	0.35	0.35	0.33	0.33	n/a	-8.33%	1,129,700