EON Resources Inc. Class A Common Stock (EONR)

Last Price0.5495

Change-0.0104 (-1.86%)

NYSE· Last Trade: Jul 21st, 8:14 PM EDT

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

Date Range:

2026-04-22 - 2026-07-22

Date	Open	High	Low	Close	Volume	Adjusted Close
7/21/2026	0.55	0.57	0.54	0.55	239,424	0.55
7/20/2026	0.55	0.56	0.52	0.56	665,078	0.56
7/17/2026	0.53	0.56	0.53	0.55	737,161	0.55
7/16/2026	0.53	0.55	0.53	0.54	518,801	0.54
7/15/2026	0.54	0.56	0.53	0.55	292,856	0.55
7/14/2026	0.57	0.58	0.53	0.55	867,690	0.55
7/13/2026	0.51	0.57	0.51	0.56	1,795,164	0.56
7/10/2026	0.51	0.52	0.49	0.50	633,701	0.50
7/09/2026	0.51	0.52	0.49	0.52	589,723	0.52
7/08/2026	0.55	0.57	0.48	0.52	3,666,338	0.52
7/07/2026	0.48	0.54	0.47	0.53	1,767,800	0.53
7/06/2026	0.45	0.47	0.45	0.47	358,441	0.47
7/02/2026	0.47	0.47	0.43	0.45	875,822	0.45
7/01/2026	0.45	0.47	0.44	0.47	435,440	0.47
6/30/2026	0.45	0.47	0.44	0.44	789,004	0.44
6/29/2026	0.46	0.49	0.46	0.47	983,942	0.47
6/26/2026	0.47	0.48	0.46	0.47	811,725	0.47
6/25/2026	0.43	0.48	0.43	0.47	1,183,809	0.47
6/24/2026	0.47	0.49	0.43	0.45	1,524,895	0.45
6/23/2026	0.49	0.51	0.48	0.50	543,289	0.50
6/22/2026	0.52	0.53	0.50	0.51	648,212	0.51
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