EON Resources (EONR) Price: 0.4555

EON Resources, Inc. (EONR)

0.4555 +0.04 (+10.29%) USD | NYAM | Oct 23, 11:26

Price Chart

Historical Price Data

View and export this data back to 2022. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 22, 2026	0.42	0.437	0.401	0.413	810281.0
Oct 21, 2026	0.4343	0.449	0.4104	0.417	383573.0
Oct 20, 2026	0.43	0.449	0.4256	0.44	597481.0
Oct 19, 2026	0.4389	0.4499	0.422	0.427	613326.0
Oct 16, 2026	0.43	0.4575	0.43	0.447	880563.0
Oct 15, 2026	0.453	0.4624	0.424	0.4307	888115.0
Oct 14, 2026	0.464	0.4745	0.4576	0.4626	328499.0
Oct 13, 2026	0.4653	0.475	0.4551	0.475	428844.0
Oct 12, 2026	0.4789	0.4849	0.4635	0.466	358059.0
Oct 09, 2026	0.485	0.485	0.4651	0.4767	267920.0
Oct 08, 2026	0.4822	0.485	0.471	0.485	438619.0
Oct 07, 2026	0.48	0.4945	0.4616	0.4785	378966.0
Oct 06, 2026	0.4828	0.4976	0.4788	0.4865	291598.0
Oct 05, 2026	0.4886	0.498	0.473	0.4838	453494.0
Oct 02, 2026	0.49	0.4918	0.4774	0.4866	383016.0
Oct 01, 2026	0.521	0.521	0.49	0.5001	724255.0
Sep 30, 2026	0.4911	0.5072	0.4911	0.506	370400.0
Sep 29, 2026	0.5169	0.5169	0.4813	0.489	356985.0
Sep 28, 2026	0.5049	0.52	0.493	0.514	856087.0
Sep 25, 2026	0.501	0.52	0.48	0.4929	632993.0
Sep 24, 2026	0.5124	0.5372	0.5032	0.5159	640579.0
Sep 23, 2026	0.51	0.524	0.502	0.5116	306877.0
Sep 22, 2026	0.5439	0.5453	0.5027	0.51	1.287M
Sep 21, 2026	0.5556	0.5607	0.5321	0.545	500966.0
Sep 18, 2026	0.55	0.56	0.5232	0.5492	465855.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks