NYSE American - Nasdaq Real Time Price USD

EON Resources Inc. (EONR)

Compare
1.2650 +0.0450 (+3.67%)
As of 3:20 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 1.2100 1.2800 1.1800 1.2650 1.2650 270,352
Oct 24, 2024 1.1900 1.2700 1.1700 1.2200 1.2200 141,900
Oct 23, 2024 1.2900 1.3070 1.1800 1.1900 1.1900 269,900
Oct 22, 2024 1.3800 1.4000 1.2700 1.2900 1.2900 204,400
Oct 21, 2024 1.3500 1.4360 1.3000 1.3600 1.3600 354,300
Oct 18, 2024 1.3000 1.3500 1.2200 1.3400 1.3400 261,200
Oct 17, 2024 1.2800 1.4400 1.2200 1.3100 1.3100 856,700
Oct 16, 2024 1.1200 1.1600 1.0800 1.1200 1.1200 357,100
Oct 15, 2024 1.3100 1.3300 1.1000 1.1200 1.1200 687,200
Oct 14, 2024 1.3500 1.4500 1.3450 1.4100 1.4100 577,500
Oct 11, 2024 1.3000 1.4870 1.2910 1.3300 1.3300 829,100
Oct 10, 2024 1.2600 1.4900 1.2150 1.4200 1.4200 1,323,000
Oct 9, 2024 1.3300 1.3560 0.9850 1.2400 1.2400 1,095,700
Oct 8, 2024 1.6000 1.6000 1.3310 1.3700 1.3700 1,767,900
Oct 7, 2024 1.5300 1.8700 1.4650 1.7100 1.7100 3,195,400
Oct 4, 2024 1.7500 1.7700 1.4200 1.4900 1.4900 2,093,300
Oct 3, 2024 1.5200 2.0700 1.4200 1.7800 1.7800 7,903,700
Oct 2, 2024 1.7500 2.6900 1.4000 1.6400 1.6400 34,879,000
Oct 1, 2024 0.8500 1.7900 0.8210 1.7900 1.7900 42,599,200
Sep 30, 2024 0.9220 0.9400 0.8050 0.8200 0.8200 537,600
Sep 27, 2024 1.0100 1.0300 0.8700 0.9500 0.9500 370,600
Sep 26, 2024 1.0900 1.1300 0.9620 0.9700 0.9700 962,100
Sep 25, 2024 1.0900 1.2000 1.0700 1.0700 1.0700 643,600
Sep 24, 2024 1.1400 1.1400 1.0200 1.1000 1.1000 670,100
Sep 23, 2024 1.0600 1.2000 0.9960 1.0800 1.0800 759,900
Sep 20, 2024 1.0000 1.0600 0.9700 0.9900 0.9900 461,400
Sep 19, 2024 1.1000 1.1000 0.9110 0.9770 0.9770 460,300
Sep 18, 2024 1.4300 1.4300 1.0200 1.0730 1.0730 286,700
Sep 17, 2024 1.1300 1.2100 1.0600 1.1900 1.1900 163,500
Sep 16, 2024 1.1500 1.1600 1.0200 1.1100 1.1100 104,300
Sep 13, 2024 1.0500 1.1700 0.9900 1.1690 1.1690 184,000
Sep 12, 2024 1.2000 1.2200 0.9900 1.0200 1.0200 313,100
Sep 11, 2024 1.3300 1.3600 1.1600 1.2100 1.2100 255,600
Sep 10, 2024 1.3100 1.3500 1.2100 1.2700 1.2700 190,200
Sep 9, 2024 1.3800 1.4800 1.2200 1.3000 1.3000 225,900
Sep 6, 2024 1.3400 1.4300 1.2800 1.3610 1.3610 147,300
Sep 5, 2024 1.5900 1.6200 1.3300 1.3300 1.3300 377,900
Sep 4, 2024 1.5800 1.7000 1.5200 1.6000 1.6000 319,700
Sep 3, 2024 1.6400 1.7600 1.5000 1.5600 1.5600 265,100
Aug 30, 2024 1.6800 1.7300 1.5500 1.5850 1.5850 301,400
Aug 29, 2024 1.8600 1.9900 1.3480 1.8800 1.8800 431,400
Aug 28, 2024 2.2300 2.3100 1.8600 1.8800 1.8800 396,900
Aug 27, 2024 2.1500 2.3990 2.0800 2.2900 2.2900 735,900
Aug 26, 2024 2.2700 2.4000 2.1100 2.1200 2.1200 222,700
Aug 23, 2024 2.2000 2.3500 2.0800 2.2300 2.2300 384,100
Aug 22, 2024 2.1900 2.3000 2.0300 2.1650 2.1650 165,200
Aug 21, 2024 2.0300 2.1800 2.0300 2.1600 2.1600 127,100
Aug 20, 2024 2.0300 2.3000 2.0100 2.1000 2.1000 134,300
Aug 19, 2024 2.1100 2.1850 2.0300 2.0900 2.0900 15,200
Aug 16, 2024 2.2000 2.3400 2.0000 2.0700 2.0700 42,000
Aug 15, 2024 2.5000 2.6660 2.1000 2.1300 2.1300 282,300
Aug 14, 2024 2.4600 2.7600 2.4300 2.5000 2.5000 333,800
Aug 13, 2024 2.4900 2.7300 2.4900 2.5650 2.5650 16,800
Aug 12, 2024 2.6550 2.8000 2.5000 2.6300 2.6300 113,400
Aug 9, 2024 2.5700 2.6400 2.5100 2.6300 2.6300 8,600
Aug 8, 2024 2.7900 2.7900 2.5800 2.6100 2.6100 29,400
Aug 7, 2024 2.4500 2.8100 2.4000 2.6300 2.6300 255,900
Aug 6, 2024 2.4600 2.7900 2.4360 2.5300 2.5300 326,600
Aug 5, 2024 2.3100 2.6300 2.3100 2.4840 2.4840 63,600
Aug 2, 2024 2.5900 2.7400 2.4600 2.6400 2.6400 39,400
Aug 1, 2024 2.5400 2.7700 2.2790 2.6290 2.6290 157,100
Jul 31, 2024 2.2900 2.5010 2.2720 2.4890 2.4890 71,400
Jul 30, 2024 2.5800 2.6500 2.4200 2.4500 2.4500 59,500
Jul 29, 2024 2.8200 2.8200 2.5600 2.6900 2.6900 24,500
Jul 26, 2024 2.6500 2.8500 2.5800 2.7000 2.7000 105,700
Jul 25, 2024 2.6800 2.8200 2.5200 2.5800 2.5800 15,800
Jul 24, 2024 2.7500 2.7900 2.6000 2.7250 2.7250 9,700
Jul 23, 2024 2.5300 2.9200 2.5000 2.8000 2.8000 359,500
Jul 22, 2024 2.6000 2.7500 2.3900 2.6500 2.6500 229,400
Jul 19, 2024 2.4900 2.6300 2.3300 2.6000 2.6000 238,800
Jul 18, 2024 2.3000 2.6200 2.2200 2.4500 2.4500 420,700
Jul 17, 2024 2.2600 2.3700 2.2350 2.3050 2.3050 86,400
Jul 16, 2024 2.3900 2.3900 2.3000 2.3300 2.3300 5,700
Jul 15, 2024 2.2900 2.3200 2.1600 2.3200 2.3200 34,300
Jul 12, 2024 2.2950 2.2950 2.2350 2.2800 2.2800 5,100
Jul 11, 2024 2.2400 2.3400 2.2400 2.3400 2.3400 1,600
Jul 10, 2024 2.2700 2.3100 2.1560 2.3100 2.3100 1,200
Jul 9, 2024 2.1500 2.2440 2.1200 2.2300 2.2300 7,600
Jul 8, 2024 2.3500 2.3600 2.1000 2.2820 2.2820 57,500
Jul 5, 2024 2.5100 2.5100 2.2250 2.3300 2.3300 35,300
Jul 3, 2024 2.5200 2.5800 2.4300 2.4300 2.4300 6,200
Jul 2, 2024 2.6300 2.6300 2.3350 2.5000 2.5000 10,200
Jul 1, 2024 2.6100 2.6100 2.1100 2.6000 2.6000 4,600
Jun 28, 2024 2.6800 2.6800 2.5600 2.6300 2.6300 15,100
Jun 27, 2024 2.5600 2.6700 2.2700 2.6100 2.6100 38,600
Jun 26, 2024 2.6800 2.6800 2.4500 2.4900 2.4900 33,700
Jun 25, 2024 2.4800 2.6700 2.4000 2.5750 2.5750 114,600
Jun 24, 2024 2.4800 2.5000 2.3300 2.4800 2.4800 15,000
Jun 21, 2024 2.4000 2.4800 2.3150 2.4600 2.4600 13,800
Jun 20, 2024 2.3000 2.4340 2.3000 2.3600 2.3600 27,400
Jun 18, 2024 2.3400 2.3600 2.2440 2.3500 2.3500 20,800
Jun 17, 2024 2.0290 2.3900 2.0290 2.2700 2.2700 90,200
Jun 14, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 400
Jun 13, 2024 2.0100 2.0100 2.0030 2.0100 2.0100 700
Jun 12, 2024 1.9200 2.0600 1.9000 1.9800 1.9800 8,000
Jun 11, 2024 2.0200 2.0200 1.9500 1.9800 1.9800 2,100
Jun 10, 2024 1.9500 1.9900 1.9400 1.9900 1.9900 4,100
Jun 7, 2024 1.9300 1.9500 1.8600 1.9500 1.9500 2,300
Jun 6, 2024 1.9500 1.9750 1.8800 1.9300 1.9300 15,000
Jun 5, 2024 1.9500 2.0500 1.9300 2.0300 2.0300 9,800
Jun 4, 2024 1.9900 2.0300 1.9400 1.9450 1.9450 12,400
Jun 3, 2024 2.0200 2.0800 1.9900 2.0600 2.0600 13,900
May 31, 2024 2.0100 2.1700 2.0100 2.1300 2.1300 4,300
May 30, 2024 2.1400 2.1800 2.0070 2.1500 2.1500 12,800
May 29, 2024 2.1900 2.1900 2.0700 2.1100 2.1100 2,300
May 28, 2024 2.1900 2.2100 2.0740 2.1500 2.1500 14,700
May 24, 2024 2.0300 2.2000 2.0300 2.1600 2.1600 4,500
May 23, 2024 2.2100 2.2100 2.0100 2.1200 2.1200 12,200
May 22, 2024 2.2600 2.2900 2.2000 2.2400 2.2400 7,000
May 21, 2024 2.2900 2.3000 2.2000 2.2690 2.2690 12,300
May 20, 2024 2.2130 2.3200 2.2130 2.2650 2.2650 3,800
May 17, 2024 2.3000 2.3200 2.2600 2.3000 2.3000 19,800
May 16, 2024 2.3000 2.3400 2.3000 2.3200 2.3200 12,100
May 15, 2024 2.2700 2.3400 2.1700 2.3300 2.3300 36,000
May 14, 2024 2.2340 2.3700 2.2300 2.2800 2.2800 18,600
May 13, 2024 2.3200 2.3500 2.2300 2.2900 2.2900 38,200
May 10, 2024 2.2600 2.3600 2.2500 2.2900 2.2900 22,100
May 9, 2024 2.3800 2.3800 2.2200 2.2570 2.2570 9,600
May 8, 2024 2.3500 2.3670 2.2900 2.2900 2.2900 5,000
May 7, 2024 2.4400 2.5800 2.2200 2.3000 2.3000 166,100
May 6, 2024 2.5300 2.6060 2.4600 2.4600 2.4600 23,800
May 3, 2024 2.7700 3.0000 2.5100 2.5600 2.5600 177,600
May 2, 2024 2.5100 2.9000 2.4700 2.8000 2.8000 118,900
May 1, 2024 2.6100 2.6500 2.5100 2.5700 2.5700 25,700
Apr 30, 2024 2.5700 2.6500 2.4000 2.6170 2.6170 72,400
Apr 29, 2024 2.4800 2.5800 2.3900 2.5800 2.5800 88,200
Apr 26, 2024 2.3400 2.5000 2.3400 2.3900 2.3900 84,200
Apr 25, 2024 2.4200 2.4200 2.3000 2.3880 2.3880 60,300
Apr 24, 2024 2.4900 2.5800 2.1500 2.2880 2.2880 203,000
Apr 23, 2024 2.6800 2.7400 2.5800 2.6390 2.6390 74,700
Apr 22, 2024 2.7900 2.8400 2.6500 2.7200 2.7200 122,900
Apr 19, 2024 2.5100 3.1500 2.4700 2.8100 2.8100 307,900
Apr 18, 2024 2.4900 2.6500 2.4500 2.5400 2.5400 63,700
Apr 17, 2024 2.7300 2.7600 2.3300 2.5200 2.5200 118,100
Apr 16, 2024 2.4600 2.9700 2.4500 2.7600 2.7600 405,000
Apr 15, 2024 2.5600 2.6800 2.2900 2.3600 2.3600 488,900
Apr 12, 2024 2.5400 4.0000 2.4100 2.6100 2.6100 2,432,500
Apr 11, 2024 2.4400 2.5100 2.2600 2.2850 2.2850 78,500
Apr 10, 2024 2.7000 2.7000 2.1600 2.3600 2.3600 408,500
Apr 9, 2024 2.7900 2.9590 2.6700 2.6800 2.6800 324,900
Apr 8, 2024 2.8500 2.8650 2.7500 2.8300 2.8300 94,600
Apr 5, 2024 2.9600 3.0400 2.7800 2.8510 2.8510 204,500
Apr 4, 2024 2.7500 3.0700 2.6500 2.9100 2.9100 258,200
Apr 3, 2024 2.8800 2.9600 2.7000 2.7500 2.7500 175,900
Apr 2, 2024 2.9600 3.3000 2.8300 2.8900 2.8900 293,400
Apr 1, 2024 2.6700 3.1200 2.6400 2.9600 2.9600 343,700
Mar 28, 2024 2.8200 2.8900 2.6000 2.6700 2.6700 86,900
Mar 27, 2024 2.8000 2.8900 2.7300 2.8600 2.8600 93,100
Mar 26, 2024 2.6800 2.9900 2.6520 2.8000 2.8000 170,000
Mar 25, 2024 2.6200 2.7800 2.5500 2.7200 2.7200 117,400
Mar 22, 2024 2.6100 2.7500 2.4100 2.6100 2.6100 65,500
Mar 21, 2024 2.8300 2.9200 2.6000 2.6700 2.6700 109,600
Mar 20, 2024 3.0200 3.2500 2.7800 2.8600 2.8600 133,000
Mar 19, 2024 3.3200 3.3700 2.7300 3.1000 3.1000 340,200
Mar 18, 2024 3.4600 3.7000 2.8500 3.4000 3.4000 457,400
Mar 15, 2024 2.8100 3.3100 2.7600 3.1200 3.1200 637,100
Mar 14, 2024 2.9000 4.2300 2.6000 3.0000 3.0000 1,702,800
Mar 13, 2024 3.9100 4.2600 2.5500 3.0700 3.0700 845,100
Mar 12, 2024 2.0200 6.0000 1.9300 4.4680 4.4680 13,746,800
Mar 11, 2024 1.8600 2.0200 1.8600 2.0200 2.0200 20,900
Mar 8, 2024 1.9000 1.9400 1.6860 1.9400 1.9400 10,400
Mar 7, 2024 1.8070 1.9400 1.6000 1.9000 1.9000 4,800
Mar 6, 2024 1.9000 1.9300 1.8200 1.9300 1.9300 3,200
Mar 5, 2024 1.8000 2.0000 1.7700 1.9000 1.9000 7,700
Mar 4, 2024 1.9000 1.9300 1.8000 1.9200 1.9200 4,300
Mar 1, 2024 1.9400 2.0000 1.8000 2.0000 2.0000 10,700
Feb 29, 2024 1.8800 1.9400 1.7230 1.9400 1.9400 4,900
Feb 28, 2024 1.8300 1.9400 1.8100 1.9400 1.9400 11,000
Feb 27, 2024 1.8890 1.8900 1.5200 1.8850 1.8850 9,900
Feb 26, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 400
Feb 23, 2024 1.7210 1.8900 1.7210 1.8900 1.8900 8,900
Feb 22, 2024 1.8610 1.9000 1.7800 1.8400 1.8400 11,100
Feb 21, 2024 1.8680 1.9200 1.8400 1.8630 1.8630 4,900
Feb 20, 2024 1.9000 1.9480 1.8300 1.8600 1.8600 6,200
Feb 16, 2024 1.8700 1.9000 1.8700 1.9000 1.9000 2,300
Feb 15, 2024 1.9600 1.9600 1.8500 1.9000 1.9000 5,300
Feb 14, 2024 1.8600 1.9900 1.8600 1.9550 1.9550 3,300
Feb 13, 2024 1.9300 1.9900 1.8500 1.9700 1.9700 4,000
Feb 12, 2024 2.0000 2.0000 1.9800 1.9800 1.9800 700
Feb 9, 2024 1.9100 1.9900 1.8850 1.9900 1.9900 2,800
Feb 8, 2024 1.9000 1.9400 1.8500 1.9400 1.9400 4,000
Feb 7, 2024 1.8900 1.9900 1.8000 1.9590 1.9590 9,200
Feb 6, 2024 1.8000 1.9750 1.8000 1.8900 1.8900 12,100
Feb 5, 2024 1.9900 1.9900 1.7600 1.9900 1.9900 14,800
Feb 2, 2024 2.0000 2.0300 1.9800 2.0300 2.0300 1,500
Feb 1, 2024 2.0000 2.1000 1.9310 2.0500 2.0500 4,300
Jan 31, 2024 2.0180 2.0480 2.0180 2.0400 2.0400 2,000
Jan 30, 2024 2.0300 2.0400 2.0000 2.0400 2.0400 2,400
Jan 29, 2024 2.0200 2.0400 2.0000 2.0400 2.0400 1,900
Jan 26, 2024 1.9400 2.0500 1.9300 2.0500 2.0500 4,300
Jan 25, 2024 2.0800 2.0800 1.9300 2.0400 2.0400 10,400
Jan 24, 2024 1.9090 2.1400 1.8100 2.1200 2.1200 13,400
Jan 23, 2024 2.1900 2.1900 1.9000 1.9900 1.9900 41,300
Jan 22, 2024 2.2100 2.3300 2.0500 2.0500 2.0500 91,300
Jan 19, 2024 2.1700 2.3300 1.9200 2.1500 2.1500 100,200
Jan 18, 2024 1.8300 2.1500 1.7500 2.1500 2.1500 64,800
Jan 17, 2024 1.8500 1.9040 1.8200 1.9000 1.9000 19,400
Jan 16, 2024 1.8600 1.9200 1.8220 1.9000 1.9000 2,900
Jan 12, 2024 1.8500 1.9100 1.8400 1.8700 1.8700 3,700
Jan 11, 2024 1.9800 1.9800 1.8300 1.8770 1.8770 12,600
Jan 10, 2024 1.8500 1.9120 1.8040 1.8800 1.8800 7,100
Jan 9, 2024 1.9200 1.9200 1.8300 1.8700 1.8700 6,700
Jan 8, 2024 1.9500 1.9800 1.8200 1.9700 1.9700 38,700
Jan 5, 2024 2.1400 2.1400 1.9700 2.0500 2.0500 6,700
Jan 4, 2024 2.0200 2.0300 1.9600 2.0300 2.0300 19,400
Jan 3, 2024 2.0400 2.1700 2.0000 2.0400 2.0400 45,800
Jan 2, 2024 2.0100 2.2400 2.0000 2.0100 2.0100 15,200
Dec 29, 2023 2.0800 2.1100 2.0200 2.0250 2.0250 9,500
Dec 28, 2023 1.9200 2.2500 1.8920 2.1900 2.1900 31,600
Dec 27, 2023 2.0200 2.0200 1.9100 1.9500 1.9500 7,700
Dec 26, 2023 2.0400 2.1700 1.9700 2.0500 2.0500 23,600
Dec 22, 2023 1.9600 2.3200 1.8500 1.9900 1.9900 74,300
Dec 21, 2023 1.9000 1.9600 1.8910 1.9600 1.9600 16,100
Dec 20, 2023 1.5900 2.0600 1.5900 1.8990 1.8990 27,700
Dec 19, 2023 1.8700 2.0830 1.8400 1.9600 1.9600 66,400
Dec 18, 2023 1.7900 1.9800 1.7900 1.9600 1.9600 94,500
Dec 15, 2023 1.8100 1.8500 1.7550 1.8000 1.8000 19,700
Dec 14, 2023 1.8200 1.9000 1.7600 1.7700 1.7700 36,900
Dec 13, 2023 1.7700 2.0000 1.6900 1.8200 1.8200 49,700
Dec 12, 2023 1.8100 1.8400 1.7200 1.7300 1.7300 28,100
Dec 11, 2023 1.7900 1.8200 1.7000 1.7800 1.7800 28,500
Dec 8, 2023 2.0000 2.1000 1.7400 1.7400 1.7400 54,700
Dec 7, 2023 1.9900 2.0180 1.9100 1.9240 1.9240 40,800
Dec 6, 2023 2.0500 2.1400 1.8800 2.0200 2.0200 136,500
Dec 5, 2023 2.1100 2.3000 1.9450 1.9850 1.9850 68,000
Dec 4, 2023 2.1400 2.4990 2.1100 2.1100 2.1100 202,600
Dec 1, 2023 2.3800 2.5500 2.1100 2.2000 2.2000 191,300
Nov 30, 2023 2.6300 2.9000 2.3600 2.5800 2.5800 415,000
Nov 29, 2023 3.0700 3.7200 2.5000 2.8200 2.8200 2,529,800
Nov 28, 2023 3.0000 4.1500 2.6100 3.6400 3.6400 45,994,600
Nov 27, 2023 1.7600 1.8000 1.6500 1.7300 1.7300 136,600
Nov 24, 2023 1.6200 1.7600 1.5750 1.6800 1.6800 71,100
Nov 22, 2023 1.6600 1.7200 1.5200 1.6700 1.6700 112,000
Nov 21, 2023 1.5100 1.7600 1.3600 1.6800 1.6800 437,300
Nov 20, 2023 2.1400 2.1400 1.4200 1.5600 1.5600 483,500
Nov 17, 2023 2.5800 2.5800 1.9000 1.9200 1.9200 457,400
Nov 16, 2023 7.6500 7.6500 2.7800 3.0000 3.0000 640,300
Nov 15, 2023 7.8000 7.8000 6.3000 6.7700 6.7700 14,600
Nov 14, 2023 9.7000 9.7000 5.9700 7.8000 7.8000 41,200
Nov 13, 2023 10.5200 11.0000 9.9600 10.0050 10.0050 17,700
Nov 10, 2023 9.8000 10.9000 9.7600 10.7200 10.7200 18,700
Nov 9, 2023 10.5200 10.6000 9.6000 10.5000 10.5000 4,600
Nov 8, 2023 10.8800 10.8900 10.6900 10.6900 10.6900 4,600
Nov 7, 2023 10.8830 10.8900 10.8000 10.8000 10.8000 2,000
Nov 6, 2023 10.8800 11.0000 10.8500 10.8600 10.8600 3,400
Nov 3, 2023 10.9100 11.3800 10.6500 10.8830 10.8830 641,100
Nov 2, 2023 10.7900 10.9600 9.3600 9.6700 9.6700 17,900
Nov 1, 2023 10.4000 10.5100 10.0100 10.0600 10.0600 3,400
Oct 31, 2023 10.2100 10.3100 10.2000 10.3100 10.3100 4,500
Oct 30, 2023 11.7300 13.9300 9.9000 10.3300 10.3300 37,800
Oct 27, 2023 12.0000 12.1300 11.4000 12.1200 12.1200 5,900
Oct 26, 2023 10.6800 11.4400 10.6800 11.4400 11.4400 10,600
Oct 25, 2023 10.6800 11.0190 10.6500 10.6500 10.6500 22,600

Related Tickers