EON Resources Inc. (EONR)

AI Score

Unlock

0.47

0.00 (0.43%)

At close: Apr 15, 2025, 3:59 PM

0.47

0.94%

After-hours: Apr 15, 2025, 08:00 PM EDT

EON Resources Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.51	0.51	0.51	0.51	0.45	0.45	0.47	0.47	-7.84%	364,640
Apr 11, 2025	0.50	0.50	0.51	0.51	0.47	0.47	0.51	0.51	2.00%	181,551
Apr 10, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.50	0.50	-5.66%	242,100
Apr 9, 2025	0.51	0.51	0.53	0.53	0.46	0.46	0.53	0.53	3.92%	335,000
Apr 8, 2025	0.47	0.47	0.54	0.54	0.46	0.46	0.51	0.51	10.87%	490,100
Apr 7, 2025	0.42	0.42	0.49	0.49	0.42	0.42	0.46	0.46	12.20%	356,829
Apr 4, 2025	0.42	0.42	0.44	0.44	0.39	0.39	0.41	0.41	-12.77%	483,700
Apr 3, 2025	0.49	0.49	0.49	0.49	0.43	0.43	0.47	0.47	-2.08%	473,900
Apr 2, 2025	0.51	0.51	0.53	0.53	0.48	0.48	0.48	0.48	-4.00%	301,038
Apr 1, 2025	0.49	0.49	0.53	0.53	0.48	0.48	0.50	0.50	4.17%	579,831
Mar 31, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.48	0.48	-5.88%	535,000
Mar 28, 2025	0.53	0.53	0.54	0.54	0.48	0.48	0.51	0.51	-5.56%	575,819
Mar 27, 2025	0.52	0.52	0.57	0.57	0.50	0.50	0.54	0.54	8.00%	280,600
Mar 26, 2025	0.54	0.54	0.55	0.55	0.48	0.48	0.50	0.50	-10.71%	431,648
Mar 25, 2025	0.59	0.59	0.59	0.59	0.54	0.54	0.56	0.56	-3.45%	711,600
Mar 24, 2025	0.60	0.60	0.61	0.61	0.56	0.56	0.58	0.58	-6.45%	711,634
Mar 21, 2025	0.59	0.59	0.68	0.68	0.59	0.59	0.62	0.62	0.00%	1,117,400
Mar 20, 2025	0.55	0.55	0.63	0.63	0.50	0.50	0.62	0.62	14.81%	11,162,414
Mar 19, 2025	0.49	0.49	0.56	0.56	0.46	0.46	0.54	0.54	10.20%	413,000
Mar 18, 2025	0.51	0.51	0.51	0.51	0.45	0.45	0.49	0.49	0.00%	335,000
Mar 17, 2025	0.44	0.44	0.52	0.52	0.42	0.42	0.49	0.49	8.89%	866,902
Mar 14, 2025	0.38	0.38	0.49	0.49	0.35	0.35	0.45	0.45	21.62%	1,220,800
Mar 13, 2025	0.38	0.38	0.39	0.39	0.36	0.36	0.37	0.37	-5.13%	337,900
Mar 12, 2025	0.40	0.40	0.40	0.40	0.37	0.37	0.39	0.39	0.00%	348,672
Mar 11, 2025	0.41	0.41	0.41	0.41	0.37	0.37	0.39	0.39	-4.88%	334,000
Mar 10, 2025	0.43	0.43	0.44	0.44	0.40	0.40	0.41	0.41	-8.89%	390,900
Mar 7, 2025	0.46	0.46	0.46	0.46	0.42	0.42	0.45	0.45	-4.26%	180,333
Mar 6, 2025	0.45	0.45	0.47	0.47	0.42	0.42	0.47	0.47	2.17%	288,000
Mar 5, 2025	0.48	0.48	0.49	0.49	0.45	0.45	0.46	0.46	-6.12%	306,200
Mar 4, 2025	0.50	0.50	0.52	0.52	0.45	0.45	0.49	0.49	-5.77%	653,168
Mar 3, 2025	0.53	0.53	0.54	0.54	0.50	0.50	0.52	0.52	-5.45%	513,271
Feb 28, 2025	0.57	0.57	0.58	0.58	0.53	0.53	0.55	0.55	-3.51%	260,537
Feb 27, 2025	0.55	0.55	0.58	0.58	0.53	0.53	0.57	0.57	0.00%	575,246
Feb 26, 2025	0.54	0.54	0.61	0.61	0.52	0.52	0.57	0.57	5.56%	1,868,636
Feb 25, 2025	0.60	0.60	0.60	0.60	0.52	0.52	0.54	0.54	-8.47%	492,700
Feb 24, 2025	0.60	0.60	0.61	0.61	0.57	0.57	0.59	0.59	-4.84%	654,140
Feb 21, 2025	0.62	0.62	0.64	0.64	0.60	0.60	0.62	0.62	1.64%	802,808
Feb 20, 2025	0.64	0.64	0.64	0.64	0.60	0.60	0.61	0.61	-1.61%	478,100
Feb 19, 2025	0.66	0.67	0.66	0.67	0.61	0.61	0.62	0.62	-6.06%	514,501
Feb 18, 2025	0.67	0.67	0.67	0.67	0.60	0.60	0.66	0.66	3.13%	703,181
Feb 14, 2025	0.66	0.66	0.67	0.67	0.63	0.63	0.64	0.64	-4.48%	473,433
Feb 13, 2025	0.68	0.68	0.69	0.69	0.63	0.63	0.67	0.67	-2.90%	618,900
Feb 12, 2025	0.70	0.69	0.70	0.69	0.63	0.63	0.69	0.69	0.00%	542,300
Feb 11, 2025	0.74	0.74	0.78	0.78	0.65	0.65	0.69	0.69	-9.21%	2,109,800
Feb 10, 2025	0.74	0.74	0.79	0.79	0.73	0.73	0.76	0.76	2.70%	709,400
Feb 7, 2025	0.73	0.73	0.78	0.78	0.72	0.72	0.74	0.74	4.23%	971,304
Feb 6, 2025	0.75	0.75	0.76	0.76	0.69	0.69	0.71	0.71	-5.33%	689,400
Feb 5, 2025	0.79	0.79	0.82	0.82	0.73	0.73	0.75	0.75	-8.54%	788,900
Feb 4, 2025	0.80	0.80	0.84	0.84	0.78	0.78	0.82	0.82	-5.75%	1,384,046
Feb 3, 2025	0.85	0.85	1.00	1.00	0.83	0.83	0.87	0.87	6.10%	4,255,900