Price Alert

EON Resources Inc. (EONR)

AMEX: EONR · Real-Time Price · USD

0.56

0.02 (3.74%)

At close: Oct 03, 2025, 3:59 PM

0.55

-0.82%

After-hours: Oct 03, 2025, 07:57 PM EDT

EONR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Oct 3, 2025	0.52	0.56	0.52	0.56	0.56	3.70%	1,148,535
Oct 2, 2025	0.58	0.62	0.51	0.54	0.54	-6.90%	5,070,000
Oct 1, 2025	0.47	0.58	0.47	0.58	0.58	18.37%	5,776,400
Sep 30, 2025	0.46	0.52	0.45	0.49	0.49	8.89%	5,780,300
Sep 29, 2025	0.42	0.45	0.42	0.45	0.45	4.65%	1,797,700
Sep 26, 2025	0.43	0.45	0.41	0.43	0.43	2.38%	1,905,900
Sep 25, 2025	0.43	0.44	0.41	0.42	0.42	-4.55%	1,607,700
Sep 24, 2025	0.44	0.45	0.42	0.44	0.44	-4.35%	1,380,000
Sep 23, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	2,220,000
Sep 22, 2025	0.48	0.50	0.46	0.47	0.47	-4.08%	2,577,800
Sep 19, 2025	0.52	0.53	0.44	0.49	0.49	-3.92%	4,232,600
Sep 18, 2025	0.46	0.52	0.44	0.51	0.51	15.91%	9,891,700
Sep 17, 2025	0.47	0.48	0.42	0.44	0.44	-2.22%	3,146,600
Sep 16, 2025	0.40	0.45	0.40	0.45	0.45	15.38%	3,971,900
Sep 15, 2025	0.37	0.40	0.36	0.39	0.39	5.41%	2,105,000
Sep 12, 2025	0.38	0.39	0.36	0.37	0.37	2.78%	1,347,400
Sep 11, 2025	0.35	0.38	0.33	0.36	0.36	0.00%	1,573,800
Sep 10, 2025	0.35	0.41	0.34	0.36	0.36	2.86%	7,403,100
Sep 9, 2025	0.34	0.35	0.33	0.35	0.35	2.94%	498,300
Sep 8, 2025	0.35	0.36	0.33	0.34	0.34	0.00%	1,014,700

Page 1 of 44