Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

EON Resources Inc. Class A Common Stock (NY:EONR)

0.3836 -0.0042 (-1.08%)
Streaming Delayed Price Updated: 1:48 PM EDT, Jul 7, 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 (%)
Jul 03, 2025 0.3871 0.4100 0.3855 0.3878 917,896 +0.00(+0.73%)
Jul 02, 2025 0.3781 0.4050 0.3703 0.3850 1,711,382 -0.00(-0.10%)
Jul 01, 2025 0.3500 0.4000 0.3500 0.3854 2,398,894 +0.04(+11.52%)
Jun 30, 2025 0.3600 0.3600 0.3310 0.3456 2,357,989 +0.00(+0.17%)
Jun 27, 2025 0.3580 0.3868 0.3405 0.3450 2,962,447 -0.04(-10.94%)
Jun 26, 2025 0.3900 0.4025 0.3510 0.3874 3,590,360 -0.02(-5.51%)
Jun 25, 2025 0.4100 0.4100 0.3666 0.4100 3,367,059 -0.02(-5.29%)
Jun 24, 2025 0.4250 0.4372 0.4002 0.4329 4,453,193 -0.05(-9.81%)
Jun 23, 2025 0.5100 0.6000 0.4652 0.4800 23,920,702 -0.01(-2.04%)
Jun 20, 2025 0.5200 0.5251 0.4840 0.4900 8,456,738 -0.03(-5.82%)
Jun 18, 2025 0.5093 0.5600 0.5001 0.5203 9,262,153 -0.03(-4.99%)
Jun 17, 2025 0.5001 0.6457 0.4960 0.5476 35,102,192 +0.07(+15.87%)
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 0.4600 0.4599 0.4248 0.4490 825,410 -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 2,461,731 -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 1,758,533 +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%)
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.