Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3841 +0.0113 (+3.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 0.3700 0.3841 0.3660 0.3841 728,773 +0.01(+3.03%)
Dec 30, 2025 0.3775 0.3890 0.3650 0.3728 859,502 -0.01(-1.58%)
Dec 29, 2025 0.3753 0.3933 0.3738 0.3788 1,058,202 -0.01(-2.12%)
Dec 26, 2025 0.3900 0.4018 0.3813 0.3870 800,177 -0.02(-4.04%)
Dec 24, 2025 0.4016 0.4143 0.3899 0.4033 507,658 +0.00(+0.42%)
Dec 23, 2025 0.4100 0.4100 0.3926 0.4016 395,490 -0.01(-2.05%)
Dec 22, 2025 0.3921 0.4199 0.3876 0.4100 1,797,247 +0.03(+7.41%)
Dec 19, 2025 0.3710 0.3840 0.3710 0.3817 1,295,698 +0.01(+2.86%)
Dec 18, 2025 0.3800 0.3850 0.3629 0.3711 2,419,281 -0.04(-10.10%)
Dec 17, 2025 0.3900 0.4437 0.3800 0.4128 3,089,979 +0.04(+10.61%)
Dec 16, 2025 0.3898 0.3933 0.3701 0.3732 635,921 -0.01(-2.56%)
Dec 15, 2025 0.4000 0.4107 0.3830 0.3830 768,738 -0.01(-2.30%)
Dec 12, 2025 0.4150 0.4286 0.3910 0.3920 1,252,754 -0.03(-6.62%)
Dec 11, 2025 0.4400 0.4400 0.4150 0.4198 480,287 -0.02(-4.96%)
Dec 10, 2025 0.4503 0.4505 0.4200 0.4417 1,473,155 -0.01(-2.94%)
Dec 09, 2025 0.4695 0.4699 0.4505 0.4551 824,864 -0.01(-1.49%)
Dec 08, 2025 0.4800 0.4819 0.4570 0.4620 512,211 -0.01(-1.28%)
Dec 05, 2025 0.4600 0.4796 0.4552 0.4680 621,458 +0.01(+1.34%)
Dec 04, 2025 0.4519 0.4900 0.4439 0.4618 1,125,790 +0.01(+2.19%)
Dec 03, 2025 0.4486 0.4597 0.4400 0.4519 427,079 +0.01(+2.63%)
Dec 02, 2025 0.4700 0.4748 0.4355 0.4403 843,916 +0.00(+0.80%)
Dec 01, 2025 0.4324 0.4557 0.4324 0.4368 1,209,262 +0.01(+2.80%)
Nov 28, 2025 0.4305 0.4492 0.4159 0.4249 919,249 -0.00(-0.91%)
Nov 26, 2025 0.4060 0.4498 0.4011 0.4288 833,749 +0.03(+6.91%)
Nov 25, 2025 0.4420 0.4420 0.3860 0.4011 1,818,940 -0.03(-7.09%)
Nov 24, 2025 0.4414 0.4487 0.4301 0.4317 829,919 -0.02(-4.55%)
Nov 21, 2025 0.4577 0.4600 0.4106 0.4523 835,957 -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 1,933,686 +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%)
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.