EON Resources (EONR) Historical Prices

Time Period

Events

EONR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.36	0.37	0.25	0.31	0.31	-15.47%	3,391,494	5.58
Oct 29, 2026	0.39	0.40	0.36	0.36	0.36	-7.42%	642,986	1.06
Oct 28, 2026	0.40	0.41	0.39	0.39	0.39	-4.87%	754,112	1.25
Oct 27, 2026	0.41	0.43	0.40	0.41	0.41	-1.67%	514,402	0.86
Oct 26, 2026	0.45	0.46	0.42	0.42	0.42	-6.07%	531,117	0.88
Oct 23, 2026	0.44	0.48	0.42	0.45	0.45	+7.75%	1,572,260	2.65
Oct 22, 2026	0.42	0.44	0.40	0.41	0.41	-0.96%	786,072	1.33
Oct 21, 2026	0.43	0.45	0.41	0.42	0.42	-5.23%	383,573	0.65
Oct 20, 2026	0.43	0.45	0.43	0.44	0.44	+3.04%	597,480	0.97
Oct 19, 2026	0.44	0.45	0.42	0.43	0.43	-4.47%	592,019	0.96
Oct 16, 2026	0.43	0.46	0.43	0.45	0.45	+3.95%	876,068	1.44
Oct 15, 2026	0.45	0.46	0.42	0.43	0.43	-6.93%	888,115	1.47
Oct 14, 2026	0.46	0.47	0.46	0.46	0.46	-2.74%	328,499	0.54
Oct 13, 2026	0.47	0.48	0.46	0.48	0.48	+1.93%	428,844	0.70
Oct 12, 2026	0.48	0.48	0.46	0.47	0.47	-2.10%	358,058	0.59
Oct 09, 2026	0.49	0.49	0.47	0.48	0.48	-1.86%	267,920	0.43
Oct 08, 2026	0.48	0.49	0.47	0.49	0.49	+1.46%	438,618	0.68
Oct 07, 2026	0.48	0.49	0.46	0.48	0.48	-1.65%	378,966	0.59
Oct 06, 2026	0.48	0.50	0.48	0.49	0.49	+0.62%	291,598	0.45
Oct 05, 2026	0.49	0.50	0.47	0.48	0.48	-0.62%	421,704	0.60
Oct 02, 2026	0.49	0.49	0.48	0.49	0.49	-2.80%	383,015	0.53
Oct 01, 2026	0.52	0.52	0.49	0.50	0.50	-1.19%	722,369	1.01
Sep 30, 2026	0.49	0.51	0.49	0.51	0.51	+3.48%	370,400	0.52
Sep 29, 2026	0.52	0.52	0.48	0.49	0.49	-4.86%	356,985	0.50
Sep 28, 2026	0.50	0.52	0.49	0.51	0.51	+4.47%	856,087	1.20
Sep 25, 2026	0.50	0.52	0.48	0.49	0.49	-4.47%	632,993	0.88
Sep 24, 2026	0.51	0.54	0.50	0.52	0.52	+0.78%	640,579	0.89
Sep 23, 2026	0.51	0.52	0.50	0.51	0.51	+0.20%	306,877	0.42
Sep 22, 2026	0.54	0.55	0.50	0.51	0.51	-6.42%	1,286,909	1.77
Sep 21, 2026	0.56	0.56	0.53	0.55	0.55	-0.73%	500,966	0.67
Sep 18, 2026	0.55	0.56	0.52	0.55	0.55	-3.51%	465,855	0.62
Sep 17, 2026	0.57	0.58	0.56	0.57	0.57	+2.34%	697,699	0.94
Sep 16, 2026	0.60	0.61	0.56	0.56	0.56	-9.74%	967,357	1.30
Sep 15, 2026	0.57	0.63	0.57	0.62	0.62	+7.88%	974,768	1.31
Sep 14, 2026	0.60	0.62	0.57	0.57	0.57	-3.71%	673,389	0.89
Sep 11, 2026	0.61	0.61	0.58	0.59	0.59	-3.42%	768,353	1.01
Sep 10, 2026	0.62	0.65	0.59	0.61	0.61	+4.24%	1,763,554	2.34
Sep 09, 2026	0.60	0.62	0.58	0.59	0.59	+2.26%	1,277,854	1.66
Sep 08, 2026	0.58	0.61	0.56	0.58	0.58	+3.78%	1,515,548	1.80
Sep 07, 2026	0.56	0.58	0.54	0.56	0.56	+0.00%	0	0.00
Sep 04, 2026	0.56	0.58	0.54	0.56	0.56	-2.29%	212,476	0.23
Sep 03, 2026	0.56	0.58	0.55	0.57	0.57	+1.97%	470,846	0.52
Sep 02, 2026	0.57	0.59	0.55	0.56	0.56	-0.71%	1,090,898	1.21
Sep 01, 2026	0.52	0.60	0.52	0.56	0.56	+6.86%	1,516,362	1.69
Aug 31, 2026	0.52	0.54	0.52	0.53	0.53	+0.57%	217,202	0.24
Aug 28, 2026	0.51	0.54	0.51	0.52	0.52	+0.00%	285,252	0.31
Aug 27, 2026	0.52	0.53	0.50	0.52	0.52	+1.56%	268,454	0.29
Aug 26, 2026	0.49	0.53	0.49	0.51	0.51	+9.36%	1,336,356	1.43
Aug 25, 2026	0.49	0.49	0.47	0.47	0.47	-3.09%	246,794	0.26
Aug 24, 2026	0.46	0.50	0.46	0.49	0.49	+1.04%	225,959	0.23

EON Resources historical prices

EON Resources (EONR) Historical Prices

Become an Expert with TipRanks Premium