EON Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.36	0.39	0.34	0.35	0.35	-10.94%	2,889,040
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
Jun 4, 2025	0.39	0.44	0.37	0.43	0.43	10.97%	2,456,182
Jun 3, 2025	0.41	0.42	0.36	0.39	0.39	10.78%	5,934,639
Jun 2, 2025	0.36	0.36	0.35	0.35	0.35	1.98%	2,450,695
May 30, 2025	0.36	0.37	0.34	0.34	0.34	-6.59%	973,444
May 29, 2025	0.38	0.39	0.37	0.37	0.37	-5.12%	392,374
May 28, 2025	0.37	0.40	0.36	0.39	0.39	2.49%	578,096
May 27, 2025	0.40	0.40	0.37	0.38	0.38	-7.00%	576,729
May 23, 2025	0.37	0.43	0.36	0.41	0.41	11.45%	1,560,403
May 22, 2025	0.36	0.38	0.36	0.36	0.36	-1.57%	1,062,948
May 21, 2025	0.38	0.40	0.36	0.37	0.37	1.68%	7,933,667
May 20, 2025	0.37	0.38	0.36	0.36	0.36	-5.43%	3,537,070
May 19, 2025	0.39	0.39	0.37	0.38	0.38	-4.25%	265,559
May 16, 2025	0.40	0.43	0.39	0.40	0.40	3.08%	443,663
May 15, 2025	0.38	0.40	0.35	0.39	0.39	2.60%	299,698
May 14, 2025	0.39	0.40	0.36	0.38	0.38	-2.81%	379,619
May 13, 2025	0.40	0.41	0.38	0.39	0.39	-3.91%	350,576
May 12, 2025	0.41	0.41	0.39	0.41	0.41	-	314,723
May 9, 2025	0.42	0.42	0.40	0.41	0.41	-1.21%	219,720
May 8, 2025	0.41	0.43	0.40	0.41	0.41	-0.46%	208,186
May 7, 2025	0.42	0.44	0.39	0.41	0.41	-0.39%	205,742
May 6, 2025	0.41	0.45	0.39	0.42	0.42	1.12%	663,665
May 5, 2025	0.42	0.42	0.40	0.41	0.41	-3.50%	321,004
May 2, 2025	0.45	0.45	0.41	0.43	0.43	-5.59%	319,727
May 1, 2025	0.42	0.47	0.40	0.45	0.45	6.47%	469,277
Apr 30, 2025	0.42	0.42	0.40	0.42	0.42	-0.35%	260,619
Apr 29, 2025	0.47	0.48	0.42	0.43	0.43	-8.38%	423,579
Apr 28, 2025	0.48	0.48	0.44	0.46	0.46	-4.51%	275,051
Apr 25, 2025	0.50	0.51	0.46	0.49	0.49	-2.82%	223,796
Apr 24, 2025	0.47	0.51	0.45	0.50	0.50	6.41%	490,114
Apr 23, 2025	0.46	0.48	0.44	0.47	0.47	1.05%	505,655
Apr 22, 2025	0.49	0.49	0.44	0.47	0.47	-2.06%	313,538
Apr 21, 2025	0.47	0.49	0.47	0.47	0.47	1.00%	141,432
Apr 17, 2025	0.48	0.48	0.46	0.47	0.47	-1.45%	76,444
Apr 16, 2025	0.47	0.49	0.44	0.48	0.48	3.14%	208,023