EON Resources Inc. EONR
0.26 USD 0.00 (-0.74%)
Regular-session close
0.28 +0.02 +7.54%
After hours · Nov 13, 7:56 PM ET
0.2509 Day range 0.2671
0.245 52-week range 1.53
- YTD
- -33.33%
- 1 year
- -43.98%
EONR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.00 | -0.78% | 348,479 |
| Nov 12, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | +0.01 | +1.98% | 650,900 |
| Nov 11, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | +0.01 | +3.27% | 322,800 |
| Nov 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -5.04% | 496,900 |
| Nov 9, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -5.15% | 864,800 |
| Nov 6, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | +0.01 | +3.82% | 890,800 |
| Nov 5, 2026 | 0.29 | 0.29 | 0.25 | 0.26 | -0.01 | -4.73% | 878,000 |
| Nov 4, 2026 | 0.28 | 0.28 | 0.23 | 0.28 | +0.01 | +3.77% | 1,814,600 |
| Nov 3, 2026 | 0.31 | 0.32 | 0.26 | 0.27 | -0.04 | -12.54% | 1,450,900 |
| Nov 2, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.00 | -0.98% | 822,300 |
| Oct 30, 2026 | 0.36 | 0.37 | 0.25 | 0.31 | -0.06 | -15.47% | 3,392,100 |
| Oct 29, 2026 | 0.39 | 0.40 | 0.36 | 0.36 | -0.03 | -7.42% | 656,200 |
| Oct 28, 2026 | 0.40 | 0.41 | 0.39 | 0.39 | -0.02 | -5.10% | 771,000 |
| Oct 27, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | -0.01 | -1.67% | 618,000 |
| Oct 26, 2026 | 0.45 | 0.46 | 0.42 | 0.42 | -0.03 | -6.05% | 532,300 |
| Oct 23, 2026 | 0.44 | 0.48 | 0.42 | 0.45 | +0.03 | +7.99% | 1,592,500 |
| Oct 22, 2026 | 0.42 | 0.44 | 0.40 | 0.41 | 0.00 | -0.96% | 804,900 |
| Oct 21, 2026 | 0.43 | 0.45 | 0.41 | 0.42 | -0.02 | -5.23% | 379,100 |
| Oct 20, 2026 | 0.43 | 0.45 | 0.43 | 0.44 | +0.01 | +3.04% | 596,400 |
| Oct 19, 2026 | 0.44 | 0.45 | 0.42 | 0.43 | -0.02 | -4.47% | 613,300 |
| Oct 16, 2026 | 0.43 | 0.46 | 0.43 | 0.45 | +0.02 | +3.71% | 876,300 |
| Oct 15, 2026 | 0.45 | 0.46 | 0.42 | 0.43 | -0.03 | -6.91% | 885,900 |
| Oct 14, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | -0.01 | -2.53% | 323,800 |
| Oct 13, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | +0.01 | +1.93% | 421,100 |
| Oct 12, 2026 | 0.48 | 0.49 | 0.46 | 0.47 | -0.01 | -2.31% | 358,100 |
| Oct 9, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | -0.01 | -1.65% | 267,900 |
| Oct 8, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | +0.01 | +1.25% | 438,600 |
| Oct 7, 2026 | 0.48 | 0.50 | 0.46 | 0.48 | -0.01 | -1.64% | 372,100 |
| Oct 6, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.00 | +0.62% | 291,600 |
| Oct 5, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.00 | -0.62% | 453,500 |
| Oct 2, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | -0.01 | -2.60% | 383,000 |
| Oct 1, 2026 | 0.52 | 0.52 | 0.49 | 0.50 | -0.01 | -1.19% | 722,400 |
| Sep 30, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | +0.02 | +3.48% | 369,900 |
| Sep 29, 2026 | 0.52 | 0.52 | 0.48 | 0.49 | -0.03 | -4.86% | 353,700 |
| Sep 28, 2026 | 0.51 | 0.52 | 0.49 | 0.51 | +0.02 | +4.26% | 850,100 |
| Sep 25, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | -0.02 | -4.46% | 630,300 |
| Sep 24, 2026 | 0.51 | 0.54 | 0.50 | 0.52 | 0.00 | +0.78% | 639,400 |
| Sep 23, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.00 | +0.39% | 304,100 |
| Sep 22, 2026 | 0.54 | 0.55 | 0.50 | 0.51 | -0.04 | -6.42% | 1,283,500 |
| Sep 21, 2026 | 0.56 | 0.56 | 0.53 | 0.55 | 0.00 | -0.73% | 501,000 |
| Sep 18, 2026 | 0.55 | 0.56 | 0.52 | 0.55 | -0.02 | -3.51% | 462,800 |
| Sep 17, 2026 | 0.57 | 0.58 | 0.56 | 0.57 | +0.01 | +2.34% | 702,700 |
| Sep 16, 2026 | 0.60 | 0.61 | 0.56 | 0.56 | -0.06 | -9.74% | 961,500 |
| Sep 15, 2026 | 0.57 | 0.63 | 0.57 | 0.62 | +0.05 | +7.88% | 968,500 |
| Sep 14, 2026 | 0.60 | 0.62 | 0.57 | 0.57 | -0.02 | -3.87% | 673,400 |
| Sep 11, 2026 | 0.61 | 0.61 | 0.58 | 0.59 | -0.02 | -3.26% | 768,400 |
| Sep 10, 2026 | 0.62 | 0.65 | 0.59 | 0.61 | +0.03 | +4.24% | 1,763,600 |
| Sep 9, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | +0.01 | +2.26% | 1,277,900 |
| Sep 8, 2026 | 0.58 | 0.61 | 0.56 | 0.58 | +0.02 | +3.78% | 1,515,500 |
| Sep 4, 2026 | 0.56 | 0.58 | 0.54 | 0.56 | -0.01 | -2.29% | 212,500 |
| Sep 3, 2026 | 0.56 | 0.58 | 0.55 | 0.57 | +0.01 | +1.97% | 482,300 |
| Sep 2, 2026 | 0.57 | 0.59 | 0.55 | 0.56 | 0.00 | -0.71% | 1,087,400 |
| Sep 1, 2026 | 0.53 | 0.60 | 0.53 | 0.56 | +0.04 | +6.65% | 1,532,000 |
| Aug 31, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.00 | +0.77% | 215,500 |
| Aug 28, 2026 | 0.51 | 0.54 | 0.51 | 0.52 | 0.00 | -0.19% | 285,400 |
| Aug 27, 2026 | 0.52 | 0.53 | 0.50 | 0.52 | +0.01 | +1.75% | 266,100 |
| Aug 26, 2026 | 0.49 | 0.53 | 0.49 | 0.51 | +0.04 | +9.36% | 1,336,400 |
| Aug 25, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | -0.02 | -3.09% | 247,000 |
| Aug 24, 2026 | 0.46 | 0.50 | 0.46 | 0.49 | 0.00 | +0.83% | 224,200 |
| Aug 21, 2026 | 0.49 | 0.50 | 0.48 | 0.48 | 0.00 | +0.84% | 314,800 |
| Aug 20, 2026 | 0.48 | 0.50 | 0.48 | 0.48 | +0.01 | +1.49% | 390,800 |
| Aug 19, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | -0.02 | -3.69% | 498,200 |
| Aug 18, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -2.40% | 594,700 |
| Aug 17, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | +0.02 | +4.82% | 841,200 |
| Aug 14, 2026 | 0.47 | 0.50 | 0.47 | 0.48 | +0.01 | +1.27% | 334,700 |
65 days, newest first. Daily bars as drawn on the EONR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.