Free Trial

EON Resources (EONR) Stock Chart & Stock Price History

EON Resources logo
$0.35 -0.01 (-2.36%)
As of 04:10 PM Eastern

EON Resources Stock Price Performance

The EON Resources (EONR) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 4.82%, reflecting recent market activity.

As of the latest close, EON Resources traded at $0.36 with a market cap of $13.29 million and volume of 916,263 shares.

Receive EONR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EON Resources and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.17%
1 Month
Performance
+4.82%
3 Month
Performance
-7.84%

EONR Stock Chart for Wednesday, August, 27, 2025

EON Resources Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/26/2025$0.36$0.36
-0.61%
$0.37$0.36916,263 shs$13.29 million
08/25/2025$0.35$0.36
+2.87%
$0.36$0.34945,393 shs$13.38 million
08/22/2025$0.33$0.35
+4.40%
$0.35$0.33591,839 shs$12.63 million
08/21/2025$0.36$0.33
-7.76%
$0.35$0.33997,700 shs$12.09 million
08/20/2025$0.32$0.36
+13.13%
$0.39$0.323.59 million shs$13.11 million
08/19/2025$0.35$0.32
-7.25%
$0.37$0.312.06 million shs$11.59 million
08/18/2025$0.33$0.35
+3.60%
$0.35$0.341.12 million shs$12.50 million
08/15/2025$0.32$0.33
+4.16%
$0.35$0.311.22 million shs$12.06 million
08/14/2025$0.30$0.32
+6.92%
$0.32$0.29933,869 shs$11.58 million
08/13/2025$0.29$0.30
+3.46%
$0.30$0.28517,721 shs$10.83 million
08/12/2025$0.28$0.29
+1.76%
$0.30$0.27552,720 shs$10.47 million
08/11/2025$0.29$0.28
-0.70%
$0.29$0.28387,697 shs$10.29 million
08/08/2025$0.29$0.29
-1.04%
$0.29$0.28441,676 shs$9.42 million
08/07/2025$0.28$0.29
+5.09%
$0.29$0.27672,253 shs$9.52 million
08/06/2025$0.29$0.28
-4.51%
$0.29$0.271.01 million shs$9.06 million
08/05/2025$0.28$0.29
+1.27%
$0.29$0.28708,314 shs$9.49 million
08/04/2025$0.32$0.28
-11.07%
$0.32$0.281.43 million shs$9.37 million
08/01/2025$0.30$0.32
+6.53%
$0.32$0.281.19 million shs$10.53 million
07/31/2025$0.30$0.30
+0.07%
$0.31$0.291.09 million shs$9.89 million
07/30/2025$0.32$0.30
-4.94%
$0.31$0.291.06 million shs$9.88 million
07/29/2025$0.32$0.32
-0.60%
$0.32$0.301.74 million shs$10.40 million
07/28/2025$0.33$0.32
-4.37%
$0.33$0.31892,207 shs$10.46 million

This page (NYSEAMERICAN:EONR) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners