EON Resources Inc. Class A Common Stock (EONR)

Last Price1.0300

Change-0.0300 (-2.83%)

NYSE · Last Trade: Mar 22nd, 1:34 PM EDT

Historical Prices For EON Resources Inc. Class A Common Stock (EONR)

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	1.02	1.03	0.93	1.03	24,032,429	1.03
3/19/2026	1.11	1.12	1.00	1.06	24,690,460	1.06
3/18/2026	1.12	1.19	0.96	1.04	61,812,389	1.04
3/17/2026	1.14	1.16	0.95	1.03	44,772,909	1.03
3/16/2026	1.30	1.46	1.18	1.34	60,866,513	1.34
3/13/2026	1.46	1.58	1.30	1.53	142,453,444	1.53
3/12/2026	1.03	1.44	0.99	1.35	195,312,478	1.35
3/11/2026	0.83	0.94	0.75	0.89	40,702,367	0.89
3/10/2026	0.91	0.93	0.68	0.84	70,114,667	0.84
3/09/2026	0.93	1.25	0.77	0.80	349,340,159	0.80
3/06/2026	0.73	0.82	0.65	0.67	83,140,726	0.67
3/05/2026	0.51	0.74	0.51	0.61	40,860,895	0.61
3/04/2026	0.54	0.56	0.48	0.51	23,517,489	0.51
3/03/2026	0.68	0.75	0.60	0.64	196,549,264	0.64
3/02/2026	0.57	0.59	0.47	0.50	95,975,633	0.50
2/27/2026	0.41	0.43	0.41	0.43	2,459,656	0.43
2/26/2026	0.38	0.42	0.38	0.41	1,351,259	0.41
2/25/2026	0.38	0.40	0.37	0.40	809,667	0.40
2/24/2026	0.39	0.39	0.37	0.38	515,497	0.38
2/23/2026	0.40	0.40	0.38	0.39	829,970	0.39
2/20/2026	0.40	0.40	0.38	0.39	1,040,260	0.39
2/19/2026	0.40	0.41	0.38	0.40	2,168,301	0.40
2/18/2026	0.36	0.40	0.36	0.39	1,566,914	0.39
2/17/2026	0.36	0.36	0.34	0.35	576,428	0.35
2/13/2026	0.35	0.37	0.35	0.36	384,578	0.36
2/12/2026	0.39	0.39	0.35	0.36	887,054	0.36
2/11/2026	0.38	0.40	0.36	0.39	855,824	0.39
2/10/2026	0.40	0.40	0.37	0.37	329,873	0.37
2/09/2026	0.38	0.40	0.37	0.40	635,136	0.40
2/06/2026	0.37	0.40	0.35	0.40	1,018,582	0.40
2/05/2026	0.36	0.37	0.35	0.35	1,573,897	0.35
2/04/2026	0.40	0.40	0.36	0.37	2,527,512	0.37
2/03/2026	0.37	0.41	0.37	0.40	963,737	0.40
2/02/2026	0.40	0.40	0.36	0.37	2,054,647	0.37
1/30/2026	0.42	0.43	0.40	0.41	2,584,252	0.41
1/29/2026	0.45	0.47	0.42	0.43	3,224,264	0.43
1/28/2026	0.45	0.45	0.43	0.45	2,273,939	0.45
1/27/2026	0.42	0.45	0.41	0.45	1,765,507	0.45
1/26/2026	0.44	0.44	0.41	0.42	1,722,892	0.42
1/23/2026	0.42	0.44	0.41	0.44	1,536,449	0.44
1/22/2026	0.39	0.42	0.39	0.41	1,404,695	0.41
1/21/2026	0.39	0.41	0.38	0.39	1,143,819	0.39
1/20/2026	0.37	0.40	0.37	0.39	1,165,851	0.39
1/16/2026	0.39	0.39	0.37	0.38	1,274,017	0.38
1/15/2026	0.42	0.42	0.38	0.38	1,946,251	0.38
1/14/2026	0.42	0.46	0.41	0.43	3,353,965	0.43
1/13/2026	0.40	0.45	0.40	0.42	5,014,826	0.42
1/12/2026	0.40	0.41	0.38	0.39	1,925,798	0.39
1/09/2026	0.41	0.41	0.38	0.38	515,729	0.38
1/08/2026	0.38	0.41	0.37	0.39	891,358	0.39
1/07/2026	0.39	0.40	0.38	0.38	515,625	0.38
1/06/2026	0.41	0.41	0.38	0.39	1,095,067	0.39
1/05/2026	0.42	0.45	0.39	0.41	1,924,389	0.41
1/02/2026	0.38	0.41	0.37	0.39	741,246	0.39
12/31/2025	0.37	0.38	0.37	0.38	737,453	0.38
12/30/2025	0.38	0.39	0.36	0.37	859,502	0.37
12/29/2025	0.38	0.39	0.37	0.38	1,058,202	0.38
12/26/2025	0.39	0.40	0.38	0.39	800,177	0.39
12/24/2025	0.40	0.41	0.39	0.40	507,658	0.40
12/23/2025	0.41	0.41	0.39	0.40	395,490	0.40
12/22/2025	0.39	0.42	0.39	0.41	1,797,247	0.41