Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.7482	0.7599	0.7190	0.7400	3,225,370	-0.06(-7.42%)
Apr 21, 2026	0.7051	0.7993	0.6752	0.7993	7,741,375	+0.11(+15.84%)
Apr 20, 2026	0.6544	0.6947	0.6448	0.6900	6,386,341	+0.07(+11.29%)
Apr 17, 2026	0.6500	0.6502	0.5852	0.6200	6,601,912	-0.09(-13.09%)
Apr 16, 2026	0.6824	0.7134	0.6800	0.7134	2,575,277	+0.02(+2.34%)
Apr 15, 2026	0.6920	0.7200	0.6725	0.6971	2,609,054	-0.00(-0.04%)
Apr 14, 2026	0.7200	0.7217	0.6901	0.6974	4,887,200	-0.08(-10.69%)
Apr 13, 2026	0.7838	0.8174	0.7600	0.7809	7,896,733	+0.06(+7.71%)
Apr 10, 2026	0.7772	0.7900	0.7250	0.7250	5,701,614	-0.08(-9.39%)
Apr 09, 2026	0.8350	0.8550	0.7800	0.8001	5,795,996	-0.03(-3.25%)
Apr 08, 2026	0.7341	0.8400	0.7317	0.8270	10,586,824	-0.05(-5.49%)
Apr 07, 2026	0.8625	0.9700	0.8625	0.8750	12,866,601	+0.00(+0.13%)
Apr 06, 2026	0.8700	0.9220	0.8300	0.8739	9,904,690	-0.03(-2.78%)
Apr 02, 2026	0.9501	0.9928	0.8527	0.8989	25,574,292	+0.09(+11.79%)
Apr 01, 2026	0.7326	0.8499	0.7300	0.8041	9,512,569	-0.03(-3.12%)
Mar 31, 2026	0.9450	0.9600	0.7860	0.8300	23,670,376	-0.19(-18.63%)
Mar 30, 2026	1.050	1.060	0.9305	1.020	22,069,020	-0.05(-4.67%)
Mar 27, 2026	1.000	1.120	0.9000	1.070	21,840,880	+0.07(+7.00%)
Mar 26, 2026	0.9900	1.050	0.9803	1.000	15,471,178	+0.04(+4.47%)
Mar 25, 2026	0.9553	0.9933	0.9131	0.9572	13,517,002	-0.06(-6.16%)
Mar 24, 2026	0.9500	1.090	0.9527	1.020	19,037,948	+0.10(+10.87%)
Mar 23, 2026	0.9206	1.030	0.8900	0.9200	30,424,496	-0.11(-10.68%)
Mar 20, 2026	1.020	1.030	0.9336	1.030	24,032,428	-0.03(-2.83%)
Mar 19, 2026	1.110	1.120	1.000	1.060	24,690,460	+0.02(+1.92%)
Mar 18, 2026	1.120	1.190	0.9600	1.040	61,812,388	+0.01(+0.97%)
Mar 17, 2026	1.140	1.160	0.9511	1.030	44,772,908	-0.31(-23.13%)
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	195,312,480	+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	0.9100	0.9276	0.6803	0.8358	70,114,664	+0.04(+4.47%)
Mar 09, 2026	0.9267	1.250	0.7700	0.8000	349,340,160	+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	0.4165	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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices