Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6350 +0.0460 (+7.81%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
Dec 24, 2024 0.5810 0.6377 0.5805 0.6350 195,749 +0.05(+7.81%)
Dec 23, 2024 0.6000 0.6200 0.5610 0.5890 142,805 -0.00(-0.83%)
Dec 20, 2024 0.5480 0.6390 0.5410 0.5939 141,665 +0.05(+9.98%)
Dec 19, 2024 0.5500 0.5716 0.5280 0.5400 119,581 +0.01(+2.47%)
Dec 18, 2024 0.5877 0.6077 0.5270 0.5270 218,151 -0.08(-13.04%)
Dec 17, 2024 0.5950 0.6060 0.5100 0.6060 326,508 +0.01(+2.19%)
Dec 16, 2024 0.7300 0.7300 0.5800 0.5930 301,993 -0.12(-16.71%)
Dec 13, 2024 0.7800 0.7900 0.7000 0.7120 172,531 -0.07(-8.72%)
Dec 12, 2024 0.7850 0.7850 0.7290 0.7800 69,532 -0.00(-0.38%)
Dec 11, 2024 0.8505 0.8680 0.7710 0.7830 88,282 -0.05(-6.45%)
Dec 10, 2024 0.8400 0.8500 0.7854 0.8370 60,202 -0.00(-0.26%)
Dec 09, 2024 0.8978 0.8978 0.7751 0.8392 76,699 -0.03(-3.11%)
Dec 06, 2024 0.8870 0.8880 0.8495 0.8661 31,644 +0.00(+0.44%)
Dec 05, 2024 0.8158 0.8880 0.8067 0.8623 155,259 +0.04(+5.16%)
Dec 04, 2024 0.8104 0.8200 0.7982 0.8200 29,699 +0.01(+1.20%)
Dec 03, 2024 0.8071 0.8200 0.7770 0.8103 56,461 +0.00(+0.16%)
Dec 02, 2024 0.8000 0.8090 0.7713 0.8090 233,401 +0.01(+1.43%)
Nov 29, 2024 0.7800 0.7976 0.7677 0.7976 29,361 +0.05(+7.05%)
Nov 27, 2024 0.8010 0.8275 0.7321 0.7451 103,798 -0.07(-9.02%)
Nov 26, 2024 0.8050 0.8977 0.7500 0.8190 154,587 +0.02(+2.32%)
Nov 25, 2024 1.020 1.020 0.6900 0.8004 472,349 -0.22(-21.53%)
Nov 22, 2024 1.000 1.020 1.000 1.020 28,962 +0.02(+2.00%)
Nov 21, 2024 1.010 1.050 0.9820 1.000 94,671 -0.03(-2.91%)
Nov 20, 2024 0.9900 1.040 0.9714 1.030 71,937 +0.04(+4.36%)
Nov 19, 2024 1.050 1.070 0.9850 0.9870 106,458 -0.07(-6.89%)
Nov 18, 2024 1.000 1.175 0.9900 1.060 165,487 +0.06(+6.00%)
Nov 15, 2024 1.000 1.030 0.9700 1.000 208,614 +0.03(+3.11%)
Nov 14, 2024 1.010 1.030 0.9601 0.9698 112,365 -0.05(-4.92%)
Nov 13, 2024 0.9848 1.040 0.9700 1.020 143,644 +0.04(+3.76%)
Nov 12, 2024 1.010 1.037 0.9700 0.9830 157,776 -0.01(-0.95%)
Nov 11, 2024 1.050 1.060 0.9350 0.9924 308,328 -0.11(-9.78%)
Nov 08, 2024 1.180 1.180 1.050 1.100 282,291 -0.07(-5.98%)
Nov 07, 2024 1.180 1.186 1.140 1.170 182,596 -0.01(-0.85%)
Nov 06, 2024 1.180 1.240 1.140 1.180 309,638 -0.03(-2.48%)
Nov 05, 2024 1.200 1.220 1.160 1.210 154,444 -0.01(-0.82%)
Nov 04, 2024 1.180 1.240 1.150 1.220 576,525 +0.04(+3.39%)
Nov 01, 2024 1.270 1.300 1.130 1.180 438,828 -0.07(-5.60%)
Oct 31, 2024 1.180 1.310 1.150 1.250 595,943 +0.07(+5.93%)
Oct 30, 2024 1.210 1.250 1.170 1.180 120,868 +0.01(+0.85%)
Oct 29, 2024 1.280 1.280 1.170 1.170 94,741 -0.10(-7.87%)
Oct 28, 2024 1.140 1.270 1.100 1.270 870,613 +0.02(+1.60%)
Oct 25, 2024 1.210 1.280 1.180 1.250 824,690 +0.03(+2.46%)
Oct 24, 2024 1.190 1.270 1.170 1.220 139,599 +0.03(+2.52%)
Oct 23, 2024 1.290 1.307 1.180 1.190 269,862 -0.10(-7.75%)
Oct 22, 2024 1.380 1.400 1.270 1.290 203,637 -0.07(-5.15%)
Oct 21, 2024 1.350 1.436 1.300 1.360 352,260 +0.02(+1.49%)
Oct 18, 2024 1.300 1.350 1.220 1.340 261,157 +0.03(+2.29%)
Oct 17, 2024 1.280 1.440 1.220 1.310 851,969 +0.19(+16.96%)
Oct 16, 2024 1.120 1.160 1.080 1.120 356,816 +0.00(+0.00%)
Oct 15, 2024 1.310 1.330 1.100 1.120 686,906 -0.29(-20.57%)
Oct 14, 2024 1.350 1.450 1.345 1.410 569,751 +0.08(+6.02%)
Oct 11, 2024 1.300 1.487 1.291 1.330 829,071 -0.09(-6.34%)
Oct 10, 2024 1.260 1.490 1.215 1.420 1,320,883 +0.18(+14.52%)
Oct 09, 2024 1.330 1.356 0.9852 1.240 1,094,133 -0.13(-9.49%)
Oct 08, 2024 1.600 1.600 1.331 1.370 1,757,323 -0.34(-19.88%)
Oct 07, 2024 1.530 1.870 1.465 1.710 3,188,004 +0.22(+14.77%)
Oct 04, 2024 1.750 1.770 1.420 1.490 2,126,600 -0.29(-16.29%)
Oct 03, 2024 1.520 2.070 1.420 1.780 7,864,813 +0.14(+8.54%)
Oct 02, 2024 1.750 2.690 1.400 1.640 34,803,136 -0.15(-8.38%)
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 following
Privacy Policy and Terms and Conditions.