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)

0.4832 -0.0157 (-3.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 0.5058 0.5290 0.4801 0.4832 289,998 -0.02(-3.15%)
Apr 01, 2025 0.4852 0.5322 0.4824 0.4989 579,831 +0.02(+3.70%)
Mar 31, 2025 0.5128 0.5128 0.4651 0.4811 534,559 -0.03(-6.35%)
Mar 28, 2025 0.5300 0.5393 0.4800 0.5137 575,819 -0.03(-5.20%)
Mar 27, 2025 0.5221 0.5669 0.5000 0.5419 280,360 +0.04(+8.38%)
Mar 26, 2025 0.5410 0.5463 0.4802 0.5000 431,631 -0.06(-10.57%)
Mar 25, 2025 0.5900 0.5923 0.5400 0.5591 689,552 -0.03(-4.41%)
Mar 24, 2025 0.6000 0.6143 0.5601 0.5849 707,871 -0.03(-5.09%)
Mar 21, 2025 0.5900 0.6799 0.5900 0.6163 1,117,360 -0.00(-0.60%)
Mar 20, 2025 0.5500 0.6300 0.5000 0.6200 11,084,241 +0.08(+15.82%)
Mar 19, 2025 0.4939 0.5578 0.4630 0.5353 412,055 +0.05(+9.92%)
Mar 18, 2025 0.5100 0.5100 0.4500 0.4870 331,725 -0.00(-0.20%)
Mar 17, 2025 0.4437 0.5230 0.4231 0.4880 863,920 +0.04(+8.93%)
Mar 14, 2025 0.3794 0.4899 0.3510 0.4480 1,220,788 +0.08(+22.07%)
Mar 13, 2025 0.3800 0.3900 0.3600 0.3670 333,857 -0.02(-5.66%)
Mar 12, 2025 0.4000 0.4000 0.3700 0.3890 348,672 +0.00(+0.78%)
Mar 11, 2025 0.4139 0.4139 0.3701 0.3860 333,697 -0.02(-6.08%)
Mar 10, 2025 0.4320 0.4369 0.4000 0.4110 390,581 -0.04(-8.67%)
Mar 07, 2025 0.4600 0.4604 0.4232 0.4500 180,333 -0.02(-3.85%)
Mar 06, 2025 0.4452 0.4713 0.4190 0.4680 286,593 +0.01(+1.96%)
Mar 05, 2025 0.4831 0.4890 0.4454 0.4590 301,304 -0.03(-5.75%)
Mar 04, 2025 0.5000 0.5234 0.4506 0.4870 653,127 -0.04(-7.06%)
Mar 03, 2025 0.5280 0.5361 0.5000 0.5240 513,018 -0.03(-4.71%)
Feb 28, 2025 0.5658 0.5838 0.5300 0.5499 260,537 -0.02(-4.20%)
Feb 27, 2025 0.5540 0.5800 0.5279 0.5740 569,490 +0.00(+0.28%)
Feb 26, 2025 0.5437 0.6100 0.5206 0.5724 1,857,993 +0.03(+5.22%)
Feb 25, 2025 0.5999 0.5999 0.5200 0.5440 488,648 -0.04(-7.29%)
Feb 24, 2025 0.6000 0.6110 0.5662 0.5868 652,403 -0.04(-5.81%)
Feb 21, 2025 0.6206 0.6389 0.6003 0.6230 802,808 +0.01(+2.11%)
Feb 20, 2025 0.6437 0.6437 0.6000 0.6101 475,449 -0.01(-2.23%)
Feb 19, 2025 0.6650 0.6650 0.6080 0.6240 509,148 -0.03(-4.88%)
Feb 18, 2025 0.6688 0.6688 0.6023 0.6560 702,761 +0.02(+2.90%)
Feb 14, 2025 0.6550 0.6690 0.6300 0.6375 473,433 -0.03(-4.29%)
Feb 13, 2025 0.6754 0.6929 0.6256 0.6661 616,856 -0.02(-3.58%)
Feb 12, 2025 0.6950 0.6950 0.6300 0.6908 538,103 +0.00(+0.12%)
Feb 11, 2025 0.7400 0.7796 0.6500 0.6900 2,106,239 -0.07(-9.43%)
Feb 10, 2025 0.7447 0.7877 0.7300 0.7618 708,316 +0.02(+2.53%)
Feb 07, 2025 0.7272 0.7788 0.7171 0.7430 971,304 +0.03(+4.15%)
Feb 06, 2025 0.7500 0.7594 0.6900 0.7134 685,143 -0.04(-4.88%)
Feb 05, 2025 0.7930 0.8154 0.7326 0.7500 778,347 -0.07(-8.85%)
Feb 04, 2025 0.8000 0.8400 0.7800 0.8228 1,377,168 -0.05(-5.39%)
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.