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 )

0.3860 -0.0250 (-6.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.4139 0.4139 0.3701 0.3860 333,697 -0.02(-6.08%)
Mar 10, 2025 0.4320 0.4369 0.4000 0.4110 390,581 -0.04(-8.67%)
Mar 07, 2025 0.4600 0.4604 0.4232 0.4500 180,333 -0.02(-3.85%)
Mar 06, 2025 0.4452 0.4713 0.4190 0.4680 286,593 +0.01(+1.96%)
Mar 05, 2025 0.4831 0.4890 0.4454 0.4590 301,304 -0.03(-5.75%)
Mar 04, 2025 0.5000 0.5234 0.4506 0.4870 653,127 -0.04(-7.06%)
Mar 03, 2025 0.5280 0.5361 0.5000 0.5240 513,018 -0.03(-4.71%)
Feb 28, 2025 0.5658 0.5838 0.5300 0.5499 260,537 -0.02(-4.20%)
Feb 27, 2025 0.5540 0.5800 0.5279 0.5740 569,490 +0.00(+0.28%)
Feb 26, 2025 0.5437 0.6100 0.5206 0.5724 1,857,993 +0.03(+5.22%)
Feb 25, 2025 0.5999 0.5999 0.5200 0.5440 488,648 -0.04(-7.29%)
Feb 24, 2025 0.6000 0.6110 0.5662 0.5868 652,403 -0.04(-5.81%)
Feb 21, 2025 0.6206 0.6389 0.6003 0.6230 802,808 +0.01(+2.11%)
Feb 20, 2025 0.6437 0.6437 0.6000 0.6101 475,449 -0.01(-2.23%)
Feb 19, 2025 0.6650 0.6650 0.6080 0.6240 509,148 -0.03(-4.88%)
Feb 18, 2025 0.6688 0.6688 0.6023 0.6560 702,761 +0.02(+2.90%)
Feb 14, 2025 0.6550 0.6690 0.6300 0.6375 473,433 -0.03(-4.29%)
Feb 13, 2025 0.6754 0.6929 0.6256 0.6661 616,856 -0.02(-3.58%)
Feb 12, 2025 0.6950 0.6950 0.6300 0.6908 538,103 +0.00(+0.12%)
Feb 11, 2025 0.7400 0.7796 0.6500 0.6900 2,106,239 -0.07(-9.43%)
Feb 10, 2025 0.7447 0.7877 0.7300 0.7618 708,316 +0.02(+2.53%)
Feb 07, 2025 0.7272 0.7788 0.7171 0.7430 971,304 +0.03(+4.15%)
Feb 06, 2025 0.7500 0.7594 0.6900 0.7134 685,143 -0.04(-4.88%)
Feb 05, 2025 0.7930 0.8154 0.7326 0.7500 778,347 -0.07(-8.85%)
Feb 04, 2025 0.8000 0.8400 0.7800 0.8228 1,377,168 -0.05(-5.39%)
Feb 03, 2025 0.8500 1.000 0.8344 0.8697 4,252,381 +0.05(+6.35%)
Jan 31, 2025 0.9000 0.9031 0.8024 0.8178 1,638,130 -0.09(-9.75%)
Jan 30, 2025 0.8900 0.9550 0.8273 0.9061 1,825,482 +0.01(+1.09%)
Jan 29, 2025 0.9381 0.9655 0.8942 0.8963 747,599 -0.04(-4.35%)
Jan 28, 2025 0.9200 0.9499 0.8530 0.9371 1,395,375 +0.01(+0.76%)
Jan 27, 2025 1.040 1.060 0.9300 0.9300 1,647,029 -0.18(-16.22%)
Jan 24, 2025 1.040 1.150 1.000 1.110 2,693,227 -0.05(-4.31%)
Jan 23, 2025 1.330 1.340 1.150 1.160 3,792,435 -0.22(-15.94%)
Jan 22, 2025 1.400 1.480 1.350 1.380 7,391,420 +0.04(+2.99%)
Jan 21, 2025 1.550 1.900 1.250 1.340 134,236,432 +0.32(+31.37%)
Jan 17, 2025 0.9898 1.030 0.9625 1.020 569,472 +0.04(+4.60%)
Jan 16, 2025 1.070 1.120 0.9720 0.9751 1,058,791 -0.11(-10.54%)
Jan 15, 2025 1.010 1.165 1.010 1.090 1,758,709 +0.07(+6.86%)
Jan 14, 2025 1.060 1.200 0.9600 1.020 2,243,808 -0.11(-9.73%)
Jan 13, 2025 1.170 1.280 1.000 1.130 7,679,943 +0.21(+22.83%)
Jan 10, 2025 1.030 1.030 0.8700 0.9200 3,409,872 -0.15(-14.02%)
Jan 08, 2025 1.200 1.500 0.7900 1.070 83,027,496 +0.27(+33.42%)
Jan 07, 2025 0.7100 0.8488 0.6812 0.8020 825,051 +0.09(+12.96%)
Jan 06, 2025 0.7700 0.7698 0.6874 0.7100 194,018 -0.05(-6.58%)
Jan 03, 2025 0.8300 0.8330 0.7030 0.7600 308,243 -0.04(-4.52%)
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 and Conditions.