EON Resources Inc (EONR)
1.02
+0.04
(+3.76%)
USD |
NYAM |
Nov 13, 16:00
0.94
-0.08
(-7.84%)
After-Hours: 20:00
EON Resources Price: 1.02 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 0.984 | 1.04 | 0.97 | 1.02 | 128804.0 |
| Nov 12, 2024 | 1.01 | 1.037 | 0.97 | 0.983 | 157791.0 |
| Nov 11, 2024 | 1.06 | 1.06 | 0.935 | 0.9924 | 308330.0 |
| Nov 08, 2024 | 1.18 | 1.18 | 1.05 | 1.10 | 282291.0 |
| Nov 07, 2024 | 1.18 | 1.186 | 1.14 | 1.17 | 184379.0 |
| Nov 06, 2024 | 1.18 | 1.24 | 1.14 | 1.18 | 310427.0 |
| Nov 05, 2024 | 1.20 | 1.22 | 1.16 | 1.21 | 156771.0 |
| Nov 04, 2024 | 1.18 | 1.24 | 1.15 | 1.22 | 578155.0 |
| Nov 01, 2024 | 1.27 | 1.30 | 1.13 | 1.18 | 438828.0 |
| Oct 31, 2024 | 1.18 | 1.310 | 1.15 | 1.25 | 595946.0 |
| Oct 30, 2024 | 1.21 | 1.250 | 1.17 | 1.18 | 120870.0 |
| Oct 29, 2024 | 1.28 | 1.28 | 1.17 | 1.17 | 100602.0 |
| Oct 28, 2024 | 1.14 | 1.27 | 1.10 | 1.27 | 885516.0 |
| Oct 25, 2024 | 1.21 | 1.28 | 1.18 | 1.25 | 824690.0 |
| Oct 24, 2024 | 1.19 | 1.27 | 1.17 | 1.22 | 141904.0 |
| Oct 23, 2024 | 1.29 | 1.307 | 1.18 | 1.19 | 269865.0 |
| Oct 22, 2024 | 1.38 | 1.40 | 1.27 | 1.29 | 204397.0 |
| Oct 21, 2024 | 1.35 | 1.436 | 1.30 | 1.36 | 354265.0 |
| Oct 18, 2024 | 1.30 | 1.35 | 1.22 | 1.34 | 261157.0 |
| Oct 17, 2024 | 1.28 | 1.44 | 1.22 | 1.31 | 856749.0 |
| Oct 16, 2024 | 1.12 | 1.16 | 1.08 | 1.12 | 357141.0 |
| Oct 15, 2024 | 1.31 | 1.33 | 1.10 | 1.12 | 687220.0 |
| Oct 14, 2024 | 1.35 | 1.45 | 1.345 | 1.41 | 577451.0 |
| Oct 11, 2024 | 1.30 | 1.487 | 1.291 | 1.33 | 829071.0 |
| Oct 10, 2024 | 1.26 | 1.49 | 1.215 | 1.42 | 1.323M |
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).
Price Range, Past 5 Years
0.82
Minimum
Sep 30 2024
12.12
Maximum
Oct 27 2023
7.167
Average
10.00
Median
Apr 07 2022
Price Benchmarks
| Chevron Corp | 158.72 |
| Evolution Petroleum Corp | 5.73 |
| Houston American Energy Corp | 1.48 |
| Mexco Energy Corp | 12.42 |
| Riley Exploration Permian Inc | 33.36 |
Price Related Metrics
| Earnings Yield | -83.71% |
| Market Cap | 5.699M |
| Operating PE Ratio | 8.680 |