Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.3198 +0.0196 (+6.53%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 0.2875 0.3198 0.2800 0.3198 1,192,252 +0.02(+6.53%)
Jul 31, 2025 0.3004 0.3085 0.2850 0.3002 1,113,120 -0.00(-0.27%)
Jul 30, 2025 0.3112 0.3149 0.2911 0.3010 1,064,187 -0.01(-4.63%)
Jul 29, 2025 0.3112 0.3239 0.3001 0.3156 1,747,221 -0.00(-0.60%)
Jul 28, 2025 0.3300 0.3300 0.3100 0.3175 907,964 -0.01(-4.37%)
Jul 25, 2025 0.3353 0.3409 0.3054 0.3320 1,552,989 +0.01(+2.95%)
Jul 24, 2025 0.3500 0.3503 0.3202 0.3225 1,387,447 -0.03(-7.86%)
Jul 23, 2025 0.3531 0.3570 0.3400 0.3500 1,010,498 -0.01(-2.62%)
Jul 22, 2025 0.3500 0.3594 0.3409 0.3594 501,114 +0.01(+3.87%)
Jul 21, 2025 0.3600 0.3610 0.3400 0.3460 1,197,064 -0.00(-1.11%)
Jul 18, 2025 0.3600 0.3700 0.3488 0.3499 1,165,061 -0.02(-5.43%)
Jul 17, 2025 0.3688 0.3718 0.3500 0.3700 1,874,332 -0.01(-2.63%)
Jul 16, 2025 0.3800 0.3820 0.3688 0.3800 712,254 +0.00(+0.00%)
Jul 15, 2025 0.3850 0.3977 0.3760 0.3800 762,601 -0.02(-4.52%)
Jul 14, 2025 0.3850 0.4076 0.3722 0.3980 1,984,704 +0.02(+4.22%)
Jul 11, 2025 0.3867 0.3950 0.3700 0.3819 1,283,821 -0.01(-3.32%)
Jul 10, 2025 0.3851 0.4020 0.3800 0.3950 1,129,972 +0.01(+2.20%)
Jul 09, 2025 0.4000 0.4060 0.3752 0.3865 916,650 -0.02(-4.09%)
Jul 08, 2025 0.3710 0.4050 0.3635 0.4030 1,259,100 +0.03(+6.64%)
Jul 07, 2025 0.3942 0.3962 0.3651 0.3779 961,791 -0.01(-2.55%)
Jul 03, 2025 0.3871 0.4100 0.3855 0.3878 917,896 +0.00(+0.73%)
Jul 02, 2025 0.3781 0.4050 0.3703 0.3850 1,711,382 -0.00(-0.10%)
Jul 01, 2025 0.3500 0.4000 0.3500 0.3854 2,398,894 +0.04(+11.52%)
Jun 30, 2025 0.3600 0.3600 0.3310 0.3456 2,357,989 +0.00(+0.17%)
Jun 27, 2025 0.3580 0.3868 0.3405 0.3450 2,962,447 -0.04(-10.94%)
Jun 26, 2025 0.3900 0.4025 0.3510 0.3874 3,590,360 -0.02(-5.51%)
Jun 25, 2025 0.4100 0.4100 0.3666 0.4100 3,367,059 -0.02(-5.29%)
Jun 24, 2025 0.4250 0.4372 0.4002 0.4329 4,453,193 -0.05(-9.81%)
Jun 23, 2025 0.5100 0.6000 0.4652 0.4800 23,920,702 -0.01(-2.04%)
Jun 20, 2025 0.5200 0.5251 0.4840 0.4900 8,456,738 -0.03(-5.82%)
Jun 18, 2025 0.5093 0.5600 0.5001 0.5203 9,262,153 -0.03(-4.99%)
Jun 17, 2025 0.5001 0.6457 0.4960 0.5476 35,102,192 +0.07(+15.87%)
Jun 16, 2025 0.5440 0.5440 0.4450 0.4726 14,965,161 -0.10(-17.81%)
Jun 13, 2025 0.5832 0.8300 0.4916 0.5750 166,353,648 +0.09(+19.54%)
Jun 12, 2025 0.4800 0.5800 0.4365 0.4810 10,579,554 +0.00(+0.73%)
Jun 11, 2025 0.4457 0.4875 0.4212 0.4775 2,495,788 +0.03(+6.35%)
Jun 10, 2025 0.4590 0.4599 0.4248 0.4490 825,270 -0.01(-1.88%)
Jun 09, 2025 0.4364 0.4659 0.4011 0.4576 963,651 +0.03(+7.67%)
Jun 06, 2025 0.4490 0.4490 0.4101 0.4250 1,007,017 -0.00(-0.98%)
Jun 05, 2025 0.4349 0.4817 0.4155 0.4292 2,461,981 -0.00(-0.19%)
Jun 04, 2025 0.3877 0.4431 0.3715 0.4300 2,436,012 +0.04(+10.97%)
Jun 03, 2025 0.4100 0.4187 0.3609 0.3875 5,905,207 +0.04(+10.78%)
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 Of Service.