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)

0.5884 +0.1158 (+24.50%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 17, 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 (%)
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%)
Jun 02, 2025 0.3555 0.3562 0.3450 0.3498 1,758,520 +0.01(+1.98%)
May 30, 2025 0.3646 0.3670 0.3406 0.3430 973,444 -0.02(-6.59%)
May 29, 2025 0.3800 0.3868 0.3650 0.3672 392,271 -0.02(-5.12%)
May 28, 2025 0.3700 0.4000 0.3618 0.3870 576,715 +0.01(+2.49%)
May 27, 2025 0.4000 0.4000 0.3680 0.3776 563,406 -0.03(-7.00%)
May 23, 2025 0.3699 0.4277 0.3614 0.4060 1,560,403 +0.04(+11.45%)
May 22, 2025 0.3588 0.3847 0.3568 0.3643 1,051,224 -0.01(-1.57%)
May 21, 2025 0.3800 0.3999 0.3621 0.3701 7,837,102 +0.01(+1.68%)
May 20, 2025 0.3734 0.3796 0.3550 0.3640 2,465,533 -0.02(-5.43%)
May 19, 2025 0.3929 0.3945 0.3658 0.3849 265,558 -0.02(-4.25%)
May 16, 2025 0.4000 0.4280 0.3905 0.4020 443,663 +0.01(+3.08%)
May 15, 2025 0.3791 0.3987 0.3532 0.3900 299,596 +0.01(+2.60%)
May 14, 2025 0.3900 0.4020 0.3600 0.3801 379,618 -0.01(-2.81%)
May 13, 2025 0.4000 0.4072 0.3805 0.3911 346,826 -0.02(-3.91%)
May 12, 2025 0.4102 0.4123 0.3853 0.4070 314,117 +0.00(+0.00%)
May 09, 2025 0.4200 0.4200 0.4000 0.4070 219,720 -0.01(-1.21%)
May 08, 2025 0.4080 0.4250 0.4000 0.4120 207,911 -0.00(-0.46%)
May 07, 2025 0.4200 0.4376 0.3931 0.4139 189,742 -0.00(-0.39%)
May 06, 2025 0.4100 0.4475 0.3903 0.4155 661,580 +0.00(+1.12%)
May 05, 2025 0.4151 0.4178 0.4008 0.4109 320,992 -0.01(-3.50%)
May 02, 2025 0.4455 0.4455 0.4141 0.4258 319,727 -0.03(-5.59%)
May 01, 2025 0.4166 0.4700 0.4000 0.4510 468,400 +0.03(+6.47%)
Apr 30, 2025 0.4249 0.4249 0.4000 0.4236 260,601 -0.00(-0.35%)
Apr 29, 2025 0.4670 0.4790 0.4176 0.4251 423,579 -0.04(-8.38%)
Apr 28, 2025 0.4839 0.4839 0.4401 0.4640 274,847 -0.02(-4.51%)
Apr 25, 2025 0.5030 0.5100 0.4602 0.4859 223,796 -0.01(-2.82%)
Apr 24, 2025 0.4700 0.5080 0.4502 0.5000 489,964 +0.03(+6.41%)
Apr 23, 2025 0.4646 0.4844 0.4429 0.4699 505,561 +0.00(+1.05%)
Apr 22, 2025 0.4856 0.4856 0.4366 0.4650 338,430 -0.01(-2.06%)
Apr 21, 2025 0.4700 0.4919 0.4652 0.4748 141,191 +0.00(+1.00%)
Apr 17, 2025 0.4800 0.4800 0.4582 0.4701 76,444 -0.01(-1.45%)
Apr 16, 2025 0.4688 0.4906 0.4444 0.4770 207,988 +0.01(+3.14%)
Apr 15, 2025 0.4600 0.4861 0.4600 0.4625 130,934 -0.01(-1.18%)
Apr 14, 2025 0.5100 0.5100 0.4500 0.4680 373,146 -0.04(-8.33%)
Apr 11, 2025 0.5000 0.5131 0.4724 0.5105 181,551 +0.01(+2.92%)
Apr 10, 2025 0.5102 0.5102 0.4720 0.4960 242,052 -0.03(-5.70%)
Apr 09, 2025 0.5059 0.5297 0.4610 0.5260 331,358 +0.02(+4.01%)
Apr 08, 2025 0.4700 0.5379 0.4640 0.5057 485,022 +0.04(+9.39%)
Apr 07, 2025 0.4205 0.4869 0.4200 0.4623 333,328 +0.05(+11.64%)
Apr 04, 2025 0.4200 0.4402 0.3940 0.4141 483,674 -0.05(-11.19%)
Apr 03, 2025 0.4903 0.4903 0.4306 0.4663 473,699 -0.02(-3.50%)
Apr 02, 2025 0.5058 0.5290 0.4801 0.4832 295,208 -0.02(-3.15%)
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.