EON Resources Inc. Class A Common Stock (EONR)

Last Price0.5206

Change-0.0074 (-1.40%)

NYSE· Last Trade: Jun 21st, 10:17 AM EDT

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

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.52	0.53	0.50	0.52	1,032,556	0.52
6/17/2026	0.52	0.55	0.52	0.53	695,490	0.53
6/16/2026	0.50	0.52	0.47	0.52	1,435,996	0.52
6/15/2026	0.52	0.53	0.51	0.51	1,309,057	0.51
6/12/2026	0.56	0.57	0.54	0.55	1,102,839	0.55
6/11/2026	0.65	0.65	0.57	0.57	2,244,707	0.57
6/10/2026	0.57	0.65	0.57	0.62	5,706,643	0.62
6/09/2026	0.58	0.59	0.54	0.57	1,740,711	0.57
6/08/2026	0.60	0.61	0.56	0.57	2,446,536	0.57
6/05/2026	0.65	0.65	0.60	0.60	624,623	0.60
6/04/2026	0.64	0.66	0.63	0.65	711,739	0.65
6/03/2026	0.63	0.66	0.61	0.66	1,093,187	0.66
6/02/2026	0.62	0.63	0.61	0.63	610,803	0.63
6/01/2026	0.58	0.64	0.58	0.63	1,491,607	0.63
5/29/2026	0.62	0.59	0.57	0.59	940,621	0.59
5/28/2026	0.59	0.62	0.57	0.62	1,453,441	0.62
5/27/2026	0.59	0.60	0.56	0.59	1,813,006	0.59
5/26/2026	0.61	0.63	0.58	0.63	1,244,853	0.63
5/22/2026	0.63	0.64	0.57	0.63	2,037,249	0.63
5/21/2026	0.59	0.64	0.59	0.62	2,628,205	0.62
5/20/2026	0.70	0.71	0.63	0.65	1,711,669	0.65
5/19/2026	0.69	0.72	0.68	0.72	1,447,745	0.72
5/18/2026	0.69	0.71	0.67	0.69	1,548,461	0.69
5/15/2026	0.66	0.73	0.66	0.72	1,846,782	0.72
5/14/2026	0.63	0.67	0.63	0.67	1,163,102	0.67
5/13/2026	0.67	0.68	0.63	0.63	1,813,006	0.63
5/12/2026	0.69	0.71	0.68	0.69	1,157,614	0.69
5/11/2026	0.68	0.70	0.66	0.69	1,380,444	0.69
5/08/2026	0.71	0.71	0.67	0.69	1,814,031	0.69
5/07/2026	0.68	0.73	0.65	0.73	2,699,210	0.73
5/06/2026	0.69	0.72	0.68	0.71	2,167,017	0.71
5/05/2026	0.78	0.78	0.73	0.76	1,836,805	0.76
5/04/2026	0.77	0.80	0.74	0.79	3,288,671	0.79
5/01/2026	0.76	0.78	0.70	0.78	2,046,107	0.78
4/30/2026	0.77	0.78	0.74	0.78	3,033,083	0.78
4/29/2026	0.72	0.82	0.72	0.82	4,569,952	0.82
4/28/2026	0.81	0.81	0.71	0.73	6,292,271	0.73
4/27/2026	0.71	0.79	0.71	0.79	3,274,971	0.79
4/24/2026	0.74	0.74	0.69	0.71	2,779,791	0.71
4/23/2026	0.74	0.77	0.71	0.76	2,708,490	0.76
4/22/2026	0.75	0.76	0.72	0.74	3,225,370	0.74
4/21/2026	0.71	0.80	0.68	0.80	7,741,375	0.80
4/20/2026	0.65	0.69	0.64	0.69	6,386,341	0.69
4/17/2026	0.65	0.65	0.59	0.62	6,601,912	0.62
4/16/2026	0.68	0.71	0.68	0.71	2,575,277	0.71
4/15/2026	0.69	0.72	0.67	0.70	2,609,054	0.70
4/14/2026	0.72	0.72	0.69	0.70	4,887,200	0.70
4/13/2026	0.78	0.82	0.76	0.78	7,896,733	0.78
4/10/2026	0.78	0.79	0.72	0.72	5,701,614	0.72
4/09/2026	0.83	0.85	0.78	0.80	5,795,996	0.80
4/08/2026	0.73	0.84	0.73	0.83	10,586,824	0.83
4/07/2026	0.86	0.97	0.86	0.88	12,866,601	0.88
4/06/2026	0.87	0.92	0.83	0.87	9,904,690	0.87
4/02/2026	0.95	0.99	0.85	0.90	25,574,293	0.90
4/01/2026	0.73	0.85	0.73	0.80	9,512,569	0.80
3/31/2026	0.94	0.96	0.79	0.83	23,670,375	0.83
3/30/2026	1.05	1.06	0.93	1.02	22,069,020	1.02
3/27/2026	1.00	1.12	0.90	1.07	21,840,880	1.07
3/26/2026	0.99	1.05	0.98	1.00	15,471,178	1.00
3/25/2026	0.96	0.99	0.91	0.96	13,517,002	0.96
3/24/2026	0.95	1.09	0.95	1.02	19,037,948	1.02
3/23/2026	0.92	1.03	0.89	0.92	30,424,497	0.92