My Watchlist
Indicators
Central Oregon Stock Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EON Resources Inc. Class A Common Stock (NY:EONR)

0.5559 +0.0161 (+2.98%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 03, 2025 0.5200 0.5610 0.5185 0.5559 1,210,002 +0.02(+2.98%)
Oct 02, 2025 0.5800 0.6198 0.5073 0.5398 5,045,009 -0.04(-7.52%)
Oct 01, 2025 0.4700 0.5837 0.4700 0.5837 5,639,029 +0.10(+19.68%)
Sep 30, 2025 0.4500 0.5207 0.4500 0.4877 5,763,706 +0.04(+8.86%)
Sep 29, 2025 0.4250 0.4480 0.4159 0.4480 1,491,115 +0.02(+4.67%)
Sep 26, 2025 0.4300 0.4460 0.4107 0.4280 1,905,851 +0.01(+1.90%)
Sep 25, 2025 0.4310 0.4388 0.4100 0.4200 1,607,327 -0.02(-4.87%)
Sep 24, 2025 0.4410 0.4488 0.4154 0.4415 1,379,076 -0.02(-3.37%)
Sep 23, 2025 0.4710 0.4771 0.4505 0.4569 2,210,686 -0.01(-2.39%)
Sep 22, 2025 0.4800 0.4952 0.4600 0.4681 2,573,732 -0.02(-4.47%)
Sep 19, 2025 0.5200 0.5300 0.4421 0.4900 4,232,582 -0.02(-3.16%)
Sep 18, 2025 0.4589 0.5200 0.4352 0.5060 9,883,752 +0.07(+16.19%)
Sep 17, 2025 0.4681 0.4799 0.4153 0.4355 3,127,016 -0.01(-2.55%)
Sep 16, 2025 0.4000 0.4490 0.3947 0.4469 3,940,083 +0.05(+13.31%)
Sep 15, 2025 0.3693 0.4030 0.3551 0.3944 2,102,016 +0.02(+6.59%)
Sep 12, 2025 0.3750 0.3911 0.3555 0.3700 1,347,363 +0.01(+2.78%)
Sep 11, 2025 0.3461 0.3778 0.3272 0.3600 1,570,837 +0.00(+0.93%)
Sep 10, 2025 0.3497 0.4100 0.3444 0.3567 7,389,736 +0.01(+2.21%)
Sep 09, 2025 0.3425 0.3497 0.3285 0.3490 493,862 +0.01(+1.75%)
Sep 08, 2025 0.3500 0.3550 0.3316 0.3430 1,014,433 -0.00(-0.58%)
Sep 05, 2025 0.3447 0.3487 0.3288 0.3450 488,596 +0.00(+0.00%)
Sep 04, 2025 0.3491 0.3498 0.3366 0.3450 427,872 -0.01(-3.09%)
Sep 03, 2025 0.3451 0.3560 0.3334 0.3560 668,501 +0.01(+3.19%)
Sep 02, 2025 0.3497 0.3603 0.3400 0.3450 738,316 -0.00(-0.49%)
Aug 29, 2025 0.3572 0.3600 0.3400 0.3467 908,491 -0.02(-4.23%)
Aug 28, 2025 0.3630 0.3638 0.3500 0.3620 930,103 +0.01(+4.02%)
Aug 27, 2025 0.3600 0.3839 0.3452 0.3480 971,034 -0.01(-2.36%)
Aug 26, 2025 0.3600 0.3725 0.3550 0.3564 938,137 -0.00(-0.61%)
Aug 25, 2025 0.3500 0.3640 0.3430 0.3586 973,815 +0.01(+2.87%)
Aug 22, 2025 0.3332 0.3500 0.3301 0.3486 716,184 +0.01(+4.40%)
Aug 21, 2025 0.3482 0.3482 0.3273 0.3339 1,000,590 -0.03(-7.76%)
Aug 20, 2025 0.3352 0.3850 0.3200 0.3620 3,624,858 +0.04(+13.12%)
Aug 19, 2025 0.3500 0.3720 0.3100 0.3200 2,079,374 -0.02(-7.25%)
Aug 18, 2025 0.3500 0.3544 0.3383 0.3450 1,129,692 +0.01(+3.60%)
Aug 15, 2025 0.3500 0.3500 0.3100 0.3330 1,288,729 +0.01(+4.16%)
Aug 14, 2025 0.2900 0.3247 0.2925 0.3197 955,985 +0.02(+6.92%)
Aug 13, 2025 0.2895 0.3000 0.2805 0.2990 534,426 +0.01(+3.46%)
Aug 12, 2025 0.2827 0.2999 0.2711 0.2890 558,625 +0.01(+1.76%)
Aug 11, 2025 0.2829 0.2906 0.2775 0.2840 394,296 -0.00(-0.70%)
Aug 08, 2025 0.2860 0.2869 0.2770 0.2860 452,935 -0.00(-1.04%)
Aug 07, 2025 0.2760 0.2900 0.2700 0.2890 674,706 +0.01(+5.09%)
Aug 06, 2025 0.2840 0.2899 0.2665 0.2750 1,009,229 -0.01(-4.51%)
Aug 05, 2025 0.2837 0.2896 0.2803 0.2880 709,941 +0.00(+1.27%)
Aug 04, 2025 0.3200 0.3200 0.2834 0.2844 1,442,279 -0.04(-11.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.