Advertisement
U.S. Markets closed

EON Resources Inc. (EONR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Visitors trend2W
0.7451-0.0739 (-9.02%)
At close: 03:59PM EST
0.7656 +0.02 (+2.75%)
After hours: 04:07PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.80100.82750.73210.74510.7451103,798
Nov 26, 20240.80500.89800.75000.81900.8190154,600
Nov 25, 20241.02001.02000.69000.80000.8000474,200
Nov 22, 20241.00001.02001.00001.02001.020029,000
Nov 21, 20241.01001.05000.98201.00001.000094,700
Nov 20, 20240.99101.04000.97101.03001.030071,900
Nov 19, 20241.05001.07000.98500.98700.9870106,500
Nov 18, 20241.00001.17500.99001.06001.0600167,200
Nov 15, 20241.00001.03000.97001.00001.0000208,600
Nov 14, 20241.01001.03000.96000.97000.9700112,400
Nov 13, 20240.98501.04000.97001.02001.0200143,600
Nov 12, 20241.01001.03700.97000.98300.9830157,800
Nov 11, 20241.05001.06000.93500.99200.9920308,300
Nov 08, 20241.18001.18001.05001.10001.1000282,300
Nov 07, 20241.18001.18601.14001.17001.1700184,400
Nov 06, 20241.18001.24001.14001.18001.1800310,400
Nov 05, 20241.20001.22001.16001.21001.2100156,800
Nov 04, 20241.18001.24001.15001.22001.2200578,200
Nov 01, 20241.27001.30001.13001.18001.1800438,800
Oct 31, 20241.18001.31001.15001.25001.2500595,900
Oct 30, 20241.21001.25001.17001.18001.1800120,900
Oct 29, 20241.28001.28001.17001.17001.1700100,600
Oct 28, 20241.14001.27001.10001.27001.2700885,500
Oct 25, 20241.21001.28001.18001.25001.2500824,700
Oct 24, 20241.19001.27001.17001.22001.2200141,900
Oct 23, 20241.29001.30701.18001.19001.1900269,900
Oct 22, 20241.38001.40001.27001.29001.2900204,400
Oct 21, 20241.35001.43601.30001.36001.3600354,300
Oct 18, 20241.30001.35001.22001.34001.3400261,200
Oct 17, 20241.28001.44001.22001.31001.3100856,700
Oct 16, 20241.12001.16001.08001.12001.1200357,100
Oct 15, 20241.31001.33001.10001.12001.1200687,200
Oct 14, 20241.35001.45001.34501.41001.4100577,500
Oct 11, 20241.30001.48701.29101.33001.3300829,100
Oct 10, 20241.26001.49001.21501.42001.42001,323,000
Oct 09, 20241.33001.35600.98501.24001.24001,095,700
Oct 08, 20241.60001.60001.33101.37001.37001,767,900
Oct 07, 20241.53001.87001.46501.71001.71003,195,400
Oct 04, 20241.75001.77001.42001.49001.49002,093,300
Oct 03, 20241.52002.07001.42001.78001.78007,903,700
Oct 02, 20241.75002.69001.40001.64001.640034,879,000
Oct 01, 20240.85001.79000.82101.79001.790042,599,200
Sep 30, 20240.92200.94000.80500.82000.8200537,600
Sep 27, 20241.01001.03000.87000.95000.9500370,600
Sep 26, 20241.09001.13000.96200.97000.9700962,100
Sep 25, 20241.09001.20001.07001.07001.0700643,600
Sep 24, 20241.14001.14001.02001.10001.1000670,100
Sep 23, 20241.06001.20000.99601.08001.0800759,900
Sep 20, 20241.00001.06000.97000.99000.9900461,400
Sep 19, 20241.10001.10000.91100.97700.9770460,300
Sep 18, 20241.43001.43001.02001.07301.0730286,700
Sep 17, 20241.13001.21001.06001.19001.1900163,500
Sep 16, 20241.15001.16001.02001.11001.1100104,300
Sep 13, 20241.05001.17000.99001.16901.1690184,000
Sep 12, 20241.20001.22000.99001.02001.0200313,100
Sep 11, 20241.33001.36001.16001.21001.2100255,600
Sep 10, 20241.31001.35001.21001.27001.2700190,200
Sep 09, 20241.38001.48001.22001.30001.3000225,900
Sep 06, 20241.34001.43001.28001.36101.3610147,300
Sep 05, 20241.59001.62001.33001.33001.3300377,900
Sep 04, 20241.58001.70001.52001.60001.6000319,700
Sep 03, 20241.64001.76001.50001.56001.5600265,100
Aug 30, 20241.68001.73001.55001.58501.5850301,400
Aug 29, 20241.86001.99001.34801.88001.8800431,400
Aug 28, 20242.23002.31001.86001.88001.8800396,900
Aug 27, 20242.15002.39902.08002.29002.2900735,900
Aug 26, 20242.27002.40002.11002.12002.1200222,700
Aug 23, 20242.20002.35002.08002.23002.2300384,100
Aug 22, 20242.19002.30002.03002.16502.1650165,200
Aug 21, 20242.03002.18002.03002.16002.1600127,100
Aug 20, 20242.03002.30002.01002.10002.1000134,300
Aug 19, 20242.11002.18502.03002.09002.090015,200
Aug 16, 20242.20002.34002.00002.07002.070042,000
Aug 15, 20242.50002.66602.10002.13002.1300282,300
Aug 14, 20242.46002.76002.43002.50002.5000333,800
Aug 13, 20242.49002.73002.49002.56502.565016,800
Aug 12, 20242.65502.80002.50002.63002.6300113,400
Aug 09, 20242.57002.64002.51002.63002.63008,600
Aug 08, 20242.79002.79002.58002.61002.610029,400
Aug 07, 20242.45002.81002.40002.63002.6300255,900
Aug 06, 20242.46002.79002.43602.53002.5300326,600
Aug 05, 20242.31002.63002.31002.48402.484063,600
Aug 02, 20242.59002.74002.46002.64002.640039,400
Aug 01, 20242.54002.77002.27902.62902.6290157,100
Jul 31, 20242.29002.50102.27202.48902.489071,400
Jul 30, 20242.58002.65002.42002.45002.450059,500
Jul 29, 20242.82002.82002.56002.69002.690024,500
Jul 26, 20242.65002.85002.58002.70002.7000105,700
Jul 25, 20242.68002.82002.52002.58002.580015,800
Jul 24, 20242.75002.79002.60002.72502.72509,700
Jul 23, 20242.53002.92002.50002.80002.8000359,500
Jul 22, 20242.60002.75002.39002.65002.6500229,400
Jul 19, 20242.49002.63002.33002.60002.6000238,800
Jul 18, 20242.30002.62002.22002.45002.4500420,700
Jul 17, 20242.26002.37002.23502.30502.305086,400
Jul 16, 20242.39002.39002.30002.33002.33005,700
Jul 15, 20242.29002.32002.16002.32002.320034,300
Jul 12, 20242.29502.29502.23502.28002.28005,100
Jul 11, 20242.24002.34002.24002.34002.34001,600
Jul 10, 20242.27002.31002.15602.31002.31001,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...