• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.340 -0.190 (-12.42%)
    Official Closing Price Updated: 8:00 PM EDT, Mar 16, 2026 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 (%)
    Mar 16, 2026 1.300 1.460 1.180 1.340 60,866,512 -0.19(-12.42%)
    Mar 13, 2026 1.460 1.580 1.300 1.530 142,453,440 +0.18(+13.33%)
    Mar 12, 2026 1.030 1.440 0.9900 1.350 195,312,496 +0.46(+51.69%)
    Mar 11, 2026 0.8317 0.9399 0.7500 0.8900 40,702,368 +0.05(+6.48%)
    Mar 10, 2026 0.9063 0.9276 0.6803 0.8358 69,616,872 +0.04(+4.47%)
    Mar 09, 2026 0.9267 1.250 0.7700 0.8000 349,342,944 +0.13(+19.40%)
    Mar 06, 2026 0.7317 0.8228 0.6512 0.6700 83,140,728 +0.06(+9.84%)
    Mar 05, 2026 0.5106 0.7383 0.5106 0.6100 40,860,896 +0.10(+19.21%)
    Mar 04, 2026 0.5359 0.5610 0.4839 0.5117 23,517,488 -0.13(-20.02%)
    Mar 03, 2026 0.6811 0.7500 0.6035 0.6398 196,549,264 +0.14(+28.47%)
    Mar 02, 2026 0.5700 0.5855 0.4652 0.4980 95,975,632 +0.07(+15.28%)
    Feb 27, 2026 0.4136 0.4349 0.4089 0.4320 2,459,656 +0.02(+4.45%)
    Feb 26, 2026 0.3800 0.4190 0.3843 0.4136 1,351,259 +0.02(+3.87%)
    Feb 25, 2026 0.3841 0.4020 0.3709 0.3982 809,667 +0.01(+3.70%)
    Feb 24, 2026 0.3880 0.3914 0.3689 0.3840 515,497 -0.01(-1.54%)
    Feb 23, 2026 0.4040 0.4040 0.3825 0.3900 829,970 +0.00(+0.21%)
    Feb 20, 2026 0.4000 0.4000 0.3815 0.3892 1,040,260 -0.01(-3.11%)
    Feb 19, 2026 0.4000 0.4098 0.3777 0.4017 2,168,301 +0.02(+4.07%)
    Feb 18, 2026 0.3574 0.3980 0.3559 0.3860 1,566,914 +0.04(+11.37%)
    Feb 17, 2026 0.3600 0.3604 0.3400 0.3466 576,428 -0.01(-4.15%)
    Feb 13, 2026 0.3451 0.3678 0.3451 0.3616 384,578 +0.00(+1.29%)
    Feb 12, 2026 0.3900 0.3900 0.3507 0.3570 887,054 -0.03(-8.46%)
    Feb 11, 2026 0.3800 0.3984 0.3609 0.3900 855,824 +0.02(+4.81%)
    Feb 10, 2026 0.4000 0.4022 0.3700 0.3721 329,873 -0.03(-6.67%)
    Feb 09, 2026 0.3830 0.4000 0.3747 0.3987 635,136 -0.00(-0.77%)
    Feb 06, 2026 0.3700 0.4018 0.3525 0.4018 1,018,582 +0.05(+15.23%)
    Feb 05, 2026 0.3590 0.3699 0.3454 0.3487 1,573,897 -0.02(-6.49%)
    Feb 04, 2026 0.3970 0.4000 0.3622 0.3729 2,527,512 -0.02(-5.59%)
    Feb 03, 2026 0.3700 0.4099 0.3688 0.3950 963,737 +0.02(+6.04%)
    Feb 02, 2026 0.4000 0.4000 0.3600 0.3725 2,054,647 -0.03(-8.21%)
    Jan 30, 2026 0.4230 0.4257 0.4000 0.4058 2,584,252 -0.03(-6.30%)
    Jan 29, 2026 0.4500 0.4700 0.4213 0.4331 3,224,264 -0.02(-3.54%)
    Jan 28, 2026 0.4500 0.4500 0.4350 0.4490 2,249,891 +0.00(+0.85%)
    Jan 27, 2026 0.4159 0.4540 0.4111 0.4452 1,765,507 +0.03(+7.04%)
    Jan 26, 2026 0.4400 0.4400 0.4102 0.4159 1,722,892 -0.02(-5.48%)
    Jan 23, 2026 0.4164 0.4440 0.4121 0.4400 1,536,449 +0.03(+6.80%)
    Jan 22, 2026 0.3943 0.4207 0.3904 0.4120 1,404,695 +0.02(+5.10%)
    Jan 21, 2026 0.3889 0.4118 0.3809 0.3920 1,143,819 +0.00(+0.75%)
    Jan 20, 2026 0.3718 0.4039 0.3718 0.3891 1,165,851 +0.01(+3.76%)
    Jan 16, 2026 0.3850 0.3850 0.3709 0.3750 1,274,017 -0.01(-2.34%)
    Jan 15, 2026 0.4152 0.4152 0.3840 0.3840 1,946,251 -0.04(-9.77%)
    Jan 14, 2026 0.4200 0.4645 0.4066 0.4256 3,353,965 +0.00(+0.14%)
    Jan 13, 2026 0.4000 0.4480 0.3953 0.4250 5,014,826 +0.03(+8.95%)
    Jan 12, 2026 0.3950 0.4098 0.3811 0.3901 1,925,798 +0.01(+2.36%)
    Jan 09, 2026 0.4080 0.4080 0.3810 0.3811 515,729 -0.01(-2.28%)
    Jan 08, 2026 0.3811 0.4079 0.3701 0.3900 891,358 +0.01(+3.07%)
    Jan 07, 2026 0.3900 0.3990 0.3750 0.3784 515,625 -0.01(-2.97%)
    Jan 06, 2026 0.4076 0.4089 0.3786 0.3900 1,095,067 -0.02(-4.32%)
    Jan 05, 2026 0.4200 0.4499 0.3918 0.4076 1,924,389 +0.02(+5.00%)
    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.