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

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

0.6667 +0.1687 (+33.88%)
Streaming Delayed Price Updated: 1:42 PM EST, Mar 3, 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 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.