EON Resources, Inc. (EONR)
0.4929
-0.02
(-4.46%)
USD |
NYAM |
Sep 25, 16:00
0.4926
0.00 (0.00%)
After-Hours: 19:59
EON Resources Price : 0.4929 for Sept. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 17, 2026 | 0.569 | 0.5758 | 0.5578 | 0.569 | 711022.0 |
| Sep 16, 2026 | 0.60 | 0.6073 | 0.5558 | 0.5561 | 967357.0 |
| Sep 15, 2026 | 0.571 | 0.6288 | 0.571 | 0.6164 | 974768.0 |
| Sep 14, 2026 | 0.596 | 0.6188 | 0.57 | 0.5712 | 673390.0 |
| Sep 11, 2026 | 0.609 | 0.6109 | 0.5829 | 0.5935 | 768354.0 |
| Sep 10, 2026 | 0.62 | 0.6496 | 0.5924 | 0.614 | 1.764M |
| Sep 09, 2026 | 0.599 | 0.6199 | 0.5803 | 0.589 | 1.278M |
| Sep 08, 2026 | 0.5805 | 0.61 | 0.562 | 0.576 | 1.516M |
| Sep 04, 2026 | 0.56 | 0.5797 | 0.54 | 0.555 | 212476.0 |
| Sep 03, 2026 | 0.56 | 0.5799 | 0.5502 | 0.5684 | 482323.0 |
| Sep 02, 2026 | 0.565 | 0.5888 | 0.5521 | 0.5574 | 1.091M |
| Sep 01, 2026 | 0.5245 | 0.5991 | 0.5245 | 0.5611 | 1.532M |
| Aug 31, 2026 | 0.5205 | 0.54 | 0.5205 | 0.5257 | 217202.0 |
| Aug 28, 2026 | 0.5102 | 0.539 | 0.51 | 0.522 | 292689.0 |
| Aug 27, 2026 | 0.5204 | 0.5286 | 0.50 | 0.5225 | 268455.0 |
| Aug 26, 2026 | 0.485 | 0.528 | 0.485 | 0.514 | 1.336M |
| Aug 25, 2026 | 0.489 | 0.49 | 0.47 | 0.47 | 247194.0 |
| Aug 24, 2026 | 0.4629 | 0.4979 | 0.4629 | 0.485 | 225959.0 |
| Aug 21, 2026 | 0.4875 | 0.495 | 0.4746 | 0.4806 | 314798.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| APA Corp. | 42.74 |
| Barnwell Industries, Inc. | 0.9412 |
| ConocoPhillips | 127.30 |
| Devon Energy Corp. | 47.05 |
| Ovintiv, Inc. | 60.13 |
Price Related Metrics
| Market Cap | 22.19M |