EON Resources Inc. (EONR)
AMEX: EONR
· Real-Time Price · USD
0.52
-0.03 (-4.66%)
At close: Oct 09, 2025, 3:49 PM
EONR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.57 | 0.57 | 0.53 | 0.55 | 0.55 | -3.51% | 1,190,106 |
| Oct 7, 2025 | 0.60 | 0.62 | 0.56 | 0.57 | 0.57 | -1.72% | 1,862,306 |
| Oct 6, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 1,424,103 |
| Oct 3, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 3.70% | 1,210,002 |
| Oct 2, 2025 | 0.58 | 0.62 | 0.51 | 0.54 | 0.54 | -6.90% | 5,070,000 |
| Oct 1, 2025 | 0.47 | 0.58 | 0.47 | 0.58 | 0.58 | 18.37% | 5,776,400 |
| Sep 30, 2025 | 0.45 | 0.52 | 0.45 | 0.49 | 0.49 | 8.89% | 5,780,311 |
| Sep 29, 2025 | 0.42 | 0.45 | 0.42 | 0.45 | 0.45 | 4.65% | 1,797,723 |
| Sep 26, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | 2.38% | 1,905,900 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -4.55% | 1,607,700 |
| Sep 24, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -4.35% | 1,380,000 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 2,220,000 |
| Sep 22, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -4.08% | 2,577,835 |
| Sep 19, 2025 | 0.52 | 0.53 | 0.44 | 0.49 | 0.49 | -3.92% | 4,232,600 |
| Sep 18, 2025 | 0.46 | 0.52 | 0.44 | 0.51 | 0.51 | 15.91% | 9,891,721 |
| Sep 17, 2025 | 0.47 | 0.48 | 0.42 | 0.44 | 0.44 | -2.22% | 3,146,600 |
| Sep 16, 2025 | 0.40 | 0.45 | 0.39 | 0.45 | 0.45 | 15.38% | 3,971,900 |
| Sep 15, 2025 | 0.37 | 0.40 | 0.36 | 0.39 | 0.39 | 5.41% | 2,105,000 |
| Sep 12, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | 2.78% | 1,347,400 |
| Sep 11, 2025 | 0.35 | 0.38 | 0.33 | 0.36 | 0.36 | 0.00% | 1,573,800 |
Page 1 of 44