Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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

0.4020 +0.0120 (+3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2025 0.4166 0.4700 0.4000 0.4510 468,400 +0.03(+6.47%)
Apr 30, 2025 0.4249 0.4249 0.4000 0.4236 260,601 -0.00(-0.35%)
Apr 29, 2025 0.4670 0.4790 0.4176 0.4251 423,579 -0.04(-8.38%)
Apr 28, 2025 0.4839 0.4839 0.4401 0.4640 274,847 -0.02(-4.51%)
Apr 25, 2025 0.5030 0.5100 0.4602 0.4859 223,796 -0.01(-2.82%)
Apr 24, 2025 0.4700 0.5080 0.4502 0.5000 489,964 +0.03(+6.41%)
Apr 23, 2025 0.4646 0.4844 0.4429 0.4699 505,561 +0.00(+1.05%)
Apr 22, 2025 0.4856 0.4856 0.4366 0.4650 338,430 -0.01(-2.06%)
Apr 21, 2025 0.4700 0.4919 0.4652 0.4748 141,191 +0.00(+1.00%)
Apr 17, 2025 0.4800 0.4800 0.4582 0.4701 76,444 -0.01(-1.45%)
Apr 16, 2025 0.4688 0.4906 0.4444 0.4770 207,988 +0.01(+3.14%)
Apr 15, 2025 0.4600 0.4861 0.4600 0.4625 130,934 -0.01(-1.18%)
Apr 14, 2025 0.5100 0.5100 0.4500 0.4680 373,146 -0.04(-8.33%)
Apr 11, 2025 0.5000 0.5131 0.4724 0.5105 181,551 +0.01(+2.92%)
Apr 10, 2025 0.5102 0.5102 0.4720 0.4960 242,052 -0.03(-5.70%)
Apr 09, 2025 0.5059 0.5297 0.4610 0.5260 331,358 +0.02(+4.01%)
Apr 08, 2025 0.4700 0.5379 0.4640 0.5057 485,022 +0.04(+9.39%)
Apr 07, 2025 0.4205 0.4869 0.4200 0.4623 333,328 +0.05(+11.64%)
Apr 04, 2025 0.4200 0.4402 0.3940 0.4141 483,674 -0.05(-11.19%)
Apr 03, 2025 0.4903 0.4903 0.4306 0.4663 473,699 -0.02(-3.50%)
Apr 02, 2025 0.5058 0.5290 0.4801 0.4832 295,208 -0.02(-3.15%)
Apr 01, 2025 0.4852 0.5322 0.4824 0.4989 579,831 +0.02(+3.70%)
Mar 31, 2025 0.5128 0.5128 0.4651 0.4811 534,559 -0.03(-6.35%)
Mar 28, 2025 0.5300 0.5393 0.4800 0.5137 575,819 -0.03(-5.20%)
Mar 27, 2025 0.5221 0.5669 0.5000 0.5419 280,360 +0.04(+8.38%)
Mar 26, 2025 0.5410 0.5463 0.4802 0.5000 431,631 -0.06(-10.57%)
Mar 25, 2025 0.5900 0.5923 0.5400 0.5591 689,552 -0.03(-4.41%)
Mar 24, 2025 0.6000 0.6143 0.5601 0.5849 707,871 -0.03(-5.09%)
Mar 21, 2025 0.5900 0.6799 0.5900 0.6163 1,117,360 -0.00(-0.60%)
Mar 20, 2025 0.5500 0.6300 0.5000 0.6200 11,084,241 +0.08(+15.82%)
Mar 19, 2025 0.4939 0.5578 0.4630 0.5353 412,055 +0.05(+9.92%)
Mar 18, 2025 0.5100 0.5100 0.4500 0.4870 331,725 -0.00(-0.20%)
Mar 17, 2025 0.4437 0.5230 0.4231 0.4880 863,920 +0.04(+8.93%)
Mar 14, 2025 0.3794 0.4899 0.3510 0.4480 1,220,788 +0.08(+22.07%)
Mar 13, 2025 0.3800 0.3900 0.3600 0.3670 333,857 -0.02(-5.66%)
Mar 12, 2025 0.4000 0.4000 0.3700 0.3890 348,672 +0.00(+0.78%)
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%)
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.