Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4523 -0.0077 (-1.67%)
Official Closing Price Updated: 8:00 PM EST, Nov 21, 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 (%)
Nov 21, 2025 0.4577 0.4600 0.4106 0.4523 827,928 -0.01(-1.67%)
Nov 20, 2025 0.4583 0.4898 0.4580 0.4600 1,426,537 +0.02(+4.05%)
Nov 19, 2025 0.5050 0.5050 0.4400 0.4421 1,759,312 -0.06(-11.40%)
Nov 18, 2025 0.5000 0.5395 0.4800 0.4990 4,863,316 +0.02(+4.15%)
Nov 17, 2025 0.4510 0.4918 0.4453 0.4791 1,953,159 +0.04(+9.73%)
Nov 14, 2025 0.4500 0.4528 0.4250 0.4366 1,572,240 -0.02(-4.55%)
Nov 13, 2025 0.4706 0.4726 0.4455 0.4574 1,023,599 -0.02(-3.50%)
Nov 12, 2025 0.4803 0.4822 0.4674 0.4740 688,575 -0.02(-3.38%)
Nov 11, 2025 0.4871 0.4973 0.4700 0.4906 902,731 -0.01(-1.49%)
Nov 10, 2025 0.4790 0.4999 0.4751 0.4980 358,711 +0.01(+2.66%)
Nov 07, 2025 0.4929 0.4957 0.4600 0.4851 1,505,371 -0.02(-4.36%)
Nov 06, 2025 0.5100 0.5304 0.4858 0.5072 1,208,170 -0.02(-4.03%)
Nov 05, 2025 0.5313 0.5355 0.5026 0.5285 850,162 -0.01(-2.08%)
Nov 04, 2025 0.5460 0.5630 0.5143 0.5397 1,550,420 -0.01(-2.07%)
Nov 03, 2025 0.5110 0.5529 0.4720 0.5511 2,020,904 +0.03(+4.97%)
Oct 31, 2025 0.4825 0.5257 0.4800 0.5250 1,424,381 +0.05(+9.72%)
Oct 30, 2025 0.5100 0.5106 0.4720 0.4785 1,638,903 -0.03(-6.36%)
Oct 29, 2025 0.5400 0.5476 0.5001 0.5110 1,879,361 -0.04(-6.73%)
Oct 28, 2025 0.5105 0.5630 0.5000 0.5479 3,189,018 +0.03(+4.96%)
Oct 27, 2025 0.5300 0.5649 0.5050 0.5220 3,357,596 +0.02(+3.67%)
Oct 24, 2025 0.5300 0.5338 0.4874 0.5035 5,466,652 -0.03(-5.68%)
Oct 23, 2025 0.7300 0.7376 0.5100 0.5338 22,050,192 -0.09(-15.11%)
Oct 22, 2025 0.5000 0.6600 0.4950 0.6288 18,197,186 +0.12(+24.37%)
Oct 21, 2025 0.4800 0.5479 0.4761 0.5056 3,651,920 +0.04(+8.45%)
Oct 20, 2025 0.4263 0.4749 0.4230 0.4662 963,575 +0.03(+7.20%)
Oct 17, 2025 0.4621 0.4621 0.4300 0.4349 1,024,834 -0.03(-5.89%)
Oct 16, 2025 0.5000 0.5100 0.4609 0.4621 816,946 -0.03(-5.46%)
Oct 15, 2025 0.5133 0.5198 0.4832 0.4888 952,828 -0.02(-3.78%)
Oct 14, 2025 0.4590 0.5230 0.4590 0.5080 1,722,967 +0.05(+10.20%)
Oct 13, 2025 0.4860 0.4963 0.4550 0.4610 1,171,855 -0.02(-4.93%)
Oct 10, 2025 0.5092 0.5167 0.4700 0.4849 1,655,724 -0.03(-5.83%)
Oct 09, 2025 0.5471 0.5599 0.4901 0.5149 1,390,664 -0.03(-5.59%)
Oct 08, 2025 0.5661 0.5661 0.5331 0.5454 1,212,450 -0.03(-4.68%)
Oct 07, 2025 0.5959 0.6210 0.5600 0.5722 1,858,892 -0.01(-2.14%)
Oct 06, 2025 0.5609 0.5898 0.5500 0.5847 1,416,086 +0.03(+5.18%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.