EON Resources Inc. (EONR) Charts

$0.39

south_east
-$0.02 (-4.3%)
Day's range
$0.38
Day's range
$0.41

5 DAY PERFORMANCE

-4.30%

1 MONTH PERFORMANCE

-16.77%

3 MONTH PERFORMANCE

-38.90%

6 MONTH PERFORMANCE

-59.84%

YEAR-TO-DATE PERFORMANCE

-52.49%

1 YEAR PERFORMANCE

-82.92%

EON Resources Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/13/2025 $0.40 $0.39 (-2.23%) $0.41 $0.38 339.91 K $2.24 M
05/12/2025 $0.41 $0.41 (-0.78%) $0.41 $0.39 314.72 K $2.33 M
05/09/2025 $0.42 $0.41 (-3.1%) $0.42 $0.40 219.72 K $2.33 M
05/08/2025 $0.41 $0.41 (0.98%) $0.43 $0.40 208.20 K $2.36 M
05/07/2025 $0.42 $0.41 (-1.45%) $0.44 $0.39 205.74 K $2.37 M
05/06/2025 $0.41 $0.42 (1.34%) $0.45 $0.39 663.70 K $2.38 M
05/05/2025 $0.42 $0.41 (-1.01%) $0.42 $0.40 321.00 K $2.36 M
05/02/2025 $0.45 $0.43 (-4.42%) $0.45 $0.41 319.73 K $2.44 M
05/01/2025 $0.42 $0.45 (8.26%) $0.47 $0.40 469.30 K $2.59 M
04/30/2025 $0.42 $0.42 (-0.31%) $0.42 $0.40 260.62 K $2.43 M
04/29/2025 $0.47 $0.43 (-8.97%) $0.48 $0.42 423.58 K $2.44 M
04/28/2025 $0.48 $0.46 (-4.11%) $0.48 $0.44 275.05 K $2.66 M
04/25/2025 $0.50 $0.49 (-3.4%) $0.51 $0.46 223.80 K $2.79 M
04/24/2025 $0.47 $0.50 (6.38%) $0.51 $0.45 490.11 K $2.87 M
04/23/2025 $0.46 $0.47 (1.14%) $0.48 $0.44 505.70 K $2.69 M
04/22/2025 $0.49 $0.47 (-4.24%) $0.49 $0.44 313.54 K $2.67 M
04/21/2025 $0.47 $0.47 (0.25%) $0.49 $0.47 141.43 K $2.72 M
04/17/2025 $0.48 $0.47 (-2.06%) $0.48 $0.46 76.44 K $2.70 M
04/16/2025 $0.47 $0.48 (1.75%) $0.49 $0.44 208.02 K $2.74 M
04/15/2025 $0.46 $0.46 (0.54%) $0.49 $0.46 131.03 K $2.65 M
04/14/2025 $0.51 $0.47 (-8.24%) $0.51 $0.45 373.81 K $2.68 M
04/11/2025 $0.50 $0.51 (2.1%) $0.51 $0.47 181.60 K $2.93 M
04/10/2025 $0.51 $0.50 (-2.78%) $0.51 $0.47 242.10 K $2.84 M
04/09/2025 $0.51 $0.53 (3.97%) $0.53 $0.46 335.00 K $3.02 M
04/08/2025 $0.47 $0.51 (7.6%) $0.54 $0.46 490.10 K $2.90 M
04/07/2025 $0.42 $0.46 (9.94%) $0.49 $0.42 356.83 K $2.65 M
04/04/2025 $0.42 $0.41 (-1.4%) $0.44 $0.39 483.70 K $2.37 M
04/03/2025 $0.49 $0.47 (-4.89%) $0.49 $0.43 473.90 K $2.67 M
04/02/2025 $0.51 $0.48 (-4.47%) $0.53 $0.48 301.04 K $2.77 M
04/01/2025 $0.49 $0.50 (2.82%) $0.53 $0.48 579.83 K $2.86 M
03/31/2025 $0.51 $0.48 (-6.18%) $0.51 $0.47 535.00 K $2.76 M
03/28/2025 $0.53 $0.51 (-2.89%) $0.54 $0.48 575.82 K $2.95 M
03/27/2025 $0.52 $0.54 (3.79%) $0.57 $0.50 280.60 K $3.11 M
03/26/2025 $0.54 $0.50 (-7.58%) $0.55 $0.48 431.65 K $2.87 M
03/25/2025 $0.59 $0.56 (-5.61%) $0.59 $0.54 711.60 K $3.21 M
03/24/2025 $0.60 $0.58 (-2.52%) $0.61 $0.56 711.63 K $3.35 M
03/21/2025 $0.59 $0.62 (4.46%) $0.68 $0.59 1.12 M $3.53 M
03/20/2025 $0.55 $0.62 (12.73%) $0.63 $0.50 11.16 M $3.55 M
03/19/2025 $0.49 $0.54 (8.38%) $0.56 $0.46 413.00 K $3.07 M
03/18/2025 $0.51 $0.49 (-4.51%) $0.51 $0.45 335.00 K $2.79 M
03/17/2025 $0.44 $0.49 (9.98%) $0.52 $0.42 866.90 K $2.80 M
03/14/2025 $0.38 $0.45 (18.08%) $0.49 $0.35 1.22 M $2.57 M
03/13/2025 $0.38 $0.37 (-2.73%) $0.39 $0.36 337.90 K $2.10 M
03/12/2025 $0.40 $0.39 (-2.75%) $0.40 $0.37 348.67 K $2.23 M
03/11/2025 $0.41 $0.39 (-6.74%) $0.41 $0.37 334.00 K $2.21 M
03/10/2025 $0.43 $0.41 (-4.86%) $0.44 $0.40 390.90 K $2.36 M
03/07/2025 $0.46 $0.45 (-2.26%) $0.46 $0.42 180.33 K $2.58 M
03/06/2025 $0.45 $0.47 (5.12%) $0.47 $0.42 288.00 K $2.68 M
03/05/2025 $0.48 $0.46 (-4.99%) $0.49 $0.45 306.20 K $2.63 M
03/04/2025 $0.50 $0.49 (-2.6%) $0.52 $0.45 653.17 K $2.79 M
03/03/2025 $0.53 $0.52 (-0.76%) $0.54 $0.50 513.27 K $3.00 M
02/28/2025 $0.57 $0.55 (-2.81%) $0.58 $0.53 260.54 K $3.15 M
02/27/2025 $0.55 $0.57 (3.61%) $0.58 $0.53 575.25 K $3.29 M
02/26/2025 $0.54 $0.57 (5.28%) $0.61 $0.52 1.87 M $3.28 M
02/25/2025 $0.60 $0.54 (-9.32%) $0.60 $0.52 492.70 K $3.12 M
02/24/2025 $0.60 $0.59 (-2.2%) $0.61 $0.57 654.14 K $3.36 M
02/21/2025 $0.62 $0.62 (0.39%) $0.64 $0.60 802.81 K $3.57 M
02/20/2025 $0.64 $0.61 (-5.22%) $0.64 $0.60 478.10 K $3.50 M
02/19/2025 $0.67 $0.62 (-6.17%) $0.67 $0.61 514.50 K $3.58 M
02/18/2025 $0.67 $0.66 (-1.91%) $0.67 $0.60 703.18 K $3.76 M
02/14/2025 $0.66 $0.64 (-2.67%) $0.67 $0.63 473.43 K $3.66 M