EON Resources Inc. (EONR)

Overview News Price History Financials Discussions Forecast

EON Resources Inc. Stock (EONR) Price History

The historical daily chart and data for EON Resources Inc. stock (EONR), show that the latest closing stock price as of October 09, 2026, is $0.4767.

EON Resources Inc. all-time high stock price is $1.58, occurred on March 13, 2026.
The lowest EON Resources Inc. stock price recorded was $0.34 on February 17, 2026. Since then, EON Resources Inc.'s stock price has risen over 40.21% to $0.4767 now.
The 52-week high stock price for EONR is $1.58, representing a 231.45% increase from the current share price, occurred on March 13, 2026.
The 52-week low stock price for EONR is $0.34, indicating a -28.68% decrease from the current share price, occurred on February 17, 2026.
The closing price of EON Resources Inc. (EONR) stock in the beginning of 2025 was $0.42. The stock closed the year at $0.3841, a loss of over -8.55% for the year.

The table below shows more information about EONR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$0.485	$0.4651	$0.0199	267,519.0	-1.71%
Oct 08, 2026	$0.485	$0.471	$0.014	438,619.0	+1.36%
Oct 07, 2026	$0.4945	$0.4616	$0.0329	378,966.0	-1.64%
Oct 06, 2026	$0.4976	$0.4788	$0.0188	291,599.0	+0.56%
Oct 05, 2026	$0.498	$0.473	$0.025	453,494.0	-0.58%
Oct 02, 2026	$0.4918	$0.4774	$0.0144	383,016.0	-2.70%
Oct 01, 2026	$0.521	$0.49	$0.031	724,255.0	-1.17%
Sep 30, 2026	$0.5072	$0.4911	$0.0161	370,400.0	+3.48%
Sep 29, 2026	$0.5169	$0.4813	$0.0356	348,698.0	-4.86%
Sep 28, 2026	$0.52	$0.493	$0.027	856,087.0	+4.28%
Sep 25, 2026	$0.52	$0.48	$0.04	632,990.0	-4.46%
Sep 24, 2026	$0.5372	$0.5032	$0.034	629,617.0	+0.84%
Sep 23, 2026	$0.524	$0.502	$0.022	306,877.0	+0.31%
Sep 22, 2026	$0.5453	$0.5027	$0.0426	1,286,909.0	-6.42%
Sep 21, 2026	$0.5607	$0.5321	$0.0286	500,967.0	-0.76%
Sep 18, 2026	$0.56	$0.5232	$0.0368	465,855.0	-3.48%
Sep 17, 2026	$0.5758	$0.5578	$0.018	711,022.0	+2.32%
Sep 16, 2026	$0.6073	$0.5558	$0.0515	967,357.0	-9.78%
Sep 15, 2026	$0.6288	$0.571	$0.0578	974,768.0	+7.91%
Sep 14, 2026	$0.6188	$0.57	$0.0488	673,390.0	-3.76%
Sep 11, 2026	$0.6109	$0.5829	$0.028	768,354.0	-3.34%

EON Resources Inc. Stock (EONR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of EON Resources Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EONR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of EON Resources Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

EON Resources Inc. Stock (EONR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$0.521	$0.4616	$0.0594	2,937,468.0	-5.79%
Sep, 2026	$0.6496	$0.48	$0.1696	17,367,993.0	-3.75%
Aug, 2026	$0.54	$0.4629	$0.0771	9,456,695.0	+3.89%
Jul, 2026	$0.62	$0.4311	$0.1889	19,944,377.0	+14.61%
Jun, 2026	$0.6646	$0.43	$0.2346	29,498,897.0	-24.81%
May, 2026	$0.7984	$0.5627	$0.2357	36,230,636.0	-24.33%
Apr, 2026	$0.9928	$0.5852	$0.4076	145,624,325.0	-6.51%
Mar, 2026	$1.58	$0.4652	$1.11	1,612,274,450.0	+92.13%
Feb, 2026	$0.4349	$0.34	$0.0949	22,729,303.0	+6.46%
Jan, 2026	$0.47	$0.3701	$0.0999	36,581,167.0	+5.65%

EON Resources Inc. Stock (EONR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$0.49	$0.3629	$0.1271	23,009,306.0	-12.26%
Nov, 2025	$0.563	$0.386	$0.177	27,295,995.0	-19.07%
Oct, 2025	$0.7376	$0.423	$0.3146	88,223,849.0	+7.65%
Sep, 2025	$0.5207	$0.41	$0.1107	11,091,577.0	+0.00%