EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.35	0.35	0.31	0.33	0.33	4.16%	1,288,729
Aug 14, 2025	0.29	0.32	0.29	0.32	0.32	6.92%	1,053,115
Aug 13, 2025	0.29	0.30	0.28	0.30	0.30	3.46%	543,648
Aug 12, 2025	0.28	0.30	0.27	0.29	0.29	1.76%	579,946
Aug 11, 2025	0.28	0.29	0.28	0.28	0.28	-0.70%	394,671
Aug 8, 2025	0.29	0.29	0.28	0.29	0.29	-1.04%	452,935
Aug 7, 2025	0.28	0.29	0.27	0.29	0.29	5.09%	675,636
Aug 6, 2025	0.28	0.29	0.27	0.28	0.28	-4.51%	1,020,008
Aug 5, 2025	0.28	0.29	0.28	0.29	0.29	1.27%	711,398
Aug 4, 2025	0.32	0.32	0.28	0.28	0.28	-11.07%	1,452,575
Aug 1, 2025	0.29	0.32	0.28	0.32	0.32	6.53%	1,194,519
Jul 31, 2025	0.30	0.31	0.29	0.30	0.30	-0.27%	1,133,397
Jul 30, 2025	0.31	0.31	0.29	0.30	0.30	-4.63%	1,071,446
Jul 29, 2025	0.31	0.32	0.30	0.32	0.32	-0.60%	1,751,672
Jul 28, 2025	0.33	0.33	0.31	0.32	0.32	-4.37%	908,158
Jul 25, 2025	0.34	0.34	0.31	0.33	0.33	2.95%	1,552,989
Jul 24, 2025	0.35	0.35	0.32	0.32	0.32	-7.86%	1,389,107
Jul 23, 2025	0.35	0.36	0.34	0.35	0.35	-2.62%	1,056,881
Jul 22, 2025	0.35	0.36	0.34	0.36	0.36	3.87%	505,730
Jul 21, 2025	0.36	0.36	0.34	0.35	0.35	-1.11%	1,209,640
Jul 18, 2025	0.36	0.37	0.35	0.35	0.35	-5.43%	1,165,061
Jul 17, 2025	0.37	0.37	0.35	0.37	0.37	-2.63%	1,889,730
Jul 16, 2025	0.38	0.38	0.37	0.38	0.38	-	719,555
Jul 15, 2025	0.39	0.40	0.38	0.38	0.38	-4.52%	771,820
Jul 14, 2025	0.39	0.41	0.37	0.40	0.40	4.22%	1,998,579
Jul 11, 2025	0.39	0.40	0.37	0.38	0.38	-3.32%	1,283,821
Jul 10, 2025	0.39	0.40	0.38	0.40	0.40	2.20%	1,145,697
Jul 9, 2025	0.40	0.41	0.38	0.39	0.39	-4.09%	918,189
Jul 8, 2025	0.37	0.41	0.36	0.40	0.40	6.64%	1,267,727
Jul 7, 2025	0.39	0.40	0.37	0.38	0.38	-2.55%	965,596
Jul 3, 2025	0.39	0.41	0.39	0.39	0.39	0.73%	890,548
Jul 2, 2025	0.38	0.41	0.37	0.39	0.39	-0.10%	1,721,269
Jul 1, 2025	0.35	0.40	0.35	0.39	0.39	11.52%	2,420,576
Jun 30, 2025	0.36	0.36	0.33	0.35	0.35	0.17%	2,364,246
Jun 27, 2025	0.36	0.39	0.34	0.35	0.35	-10.94%	2,962,447
Jun 26, 2025	0.39	0.40	0.35	0.39	0.39	-5.51%	3,624,079
Jun 25, 2025	0.41	0.41	0.37	0.41	0.41	-5.29%	3,384,970
Jun 24, 2025	0.43	0.44	0.40	0.43	0.43	-9.81%	4,615,551
Jun 23, 2025	0.51	0.60	0.47	0.48	0.48	-2.04%	24,353,931
Jun 20, 2025	0.52	0.53	0.48	0.49	0.49	-5.82%	8,456,728
Jun 18, 2025	0.51	0.56	0.50	0.52	0.52	-4.99%	9,262,151
Jun 17, 2025	0.50	0.65	0.50	0.55	0.55	15.87%	35,507,802
Jun 16, 2025	0.54	0.54	0.45	0.47	0.47	-17.81%	16,298,662
Jun 13, 2025	0.58	0.83	0.49	0.58	0.58	19.54%	166,353,590
Jun 12, 2025	0.48	0.58	0.44	0.48	0.48	0.73%	10,659,303
Jun 11, 2025	0.45	0.49	0.42	0.48	0.48	6.35%	3,120,586
Jun 10, 2025	0.46	0.46	0.42	0.45	0.45	-1.88%	837,741
Jun 9, 2025	0.44	0.47	0.40	0.46	0.46	7.67%	968,950
Jun 6, 2025	0.45	0.45	0.41	0.43	0.43	-0.98%	1,007,017
Jun 5, 2025	0.43	0.48	0.42	0.43	0.43	-0.19%	2,475,733