Dark

EONR
EON Resources Inc.
stock NYSEAMERICAN

At Close

Jun 16, 2025 3:59:30 PM EDT

0.4604USD-20.000%(-0.1151)13,685,971

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 16, 2025 9:28:30 AM EDT

0.5300USD-7.906%(-0.0455)2,569,165

After-hours

Jun 16, 2025 4:58:30 PM EDT

0.4842USD+5.169%(+0.0238)184,331

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	0.54400	0.544000	0.445000	0.472600	-17.809%	16,298,662	0.000%
2025-06-13	0.58320	0.829990	0.491600	0.575000	+19.543%	166,353,590	-17.809%
2025-06-12	0.48100	0.580000	0.436500	0.481000	+0.733%	10,659,303	-1.746%
2025-06-11	0.44570	0.487500	0.421200	0.477500	+6.347%	3,120,586	-1.026%
2025-06-10	0.45900	0.459900	0.424800	0.449000	-1.879%	837,741	+5.256%
2025-06-09	0.43640	0.465900	0.401100	0.457600	+7.671%	968,950	+3.278%
2025-06-06	0.44900	0.449000	0.410100	0.425000	-0.979%	1,007,017	+11.200%
2025-06-05	0.43490	0.481700	0.415500	0.429200	-0.186%	2,475,733	+10.112%
2025-06-04	0.38770	0.443100	0.371500	0.430000	+10.968%	2,456,182	+9.907%
2025-06-03	0.41000	0.418700	0.360900	0.387500	+10.778%	5,934,639	+21.961%
2025-06-02	0.35550	0.356200	0.345000	0.349800	+1.983%	2,450,695	+35.106%
2025-05-30	0.36460	0.367000	0.340600	0.343000	-6.590%	973,444	+37.784%
2025-05-29	0.38310	0.386800	0.365000	0.367200	-5.116%	392,374	+28.704%
2025-05-28	0.37000	0.400000	0.361800	0.387000	+2.489%	578,096	+22.119%
2025-05-27	0.40000	0.400000	0.368000	0.377600	-6.995%	576,729	+25.159%
2025-05-23	0.36990	0.427700	0.361400	0.406000	+11.447%	1,560,403	+16.404%
2025-05-22	0.35880	0.384700	0.356800	0.364300	-1.567%	1,062,948	+29.728%
2025-05-21	0.38000	0.399900	0.362100	0.370100	+1.676%	7,933,667	+27.695%
2025-05-20	0.37340	0.379600	0.355000	0.364000	-5.430%	3,537,070	+29.835%
2025-05-19	0.39290	0.394500	0.365800	0.384900	-4.254%	265,559	+22.785%
2025-05-16	0.40000	0.428000	0.390500	0.402000	+3.077%	443,663	+17.562%
2025-05-15	0.37910	0.398700	0.353200	0.390000	+2.605%	299,698	+21.179%
2025-05-14	0.38800	0.402000	0.360000	0.380100	-2.813%	379,619	+24.336%
2025-05-13	0.40000	0.407200	0.380500	0.391100	-3.907%	350,576	+20.839%
2025-05-12	0.41020	0.412300	0.385300	0.407000	0.000%	314,723	+16.118%
2025-05-09	0.42000	0.420000	0.400000	0.407000	-1.214%	219,720	+16.118%
2025-05-08	0.40800	0.425000	0.400000	0.412000	-0.459%	208,186	+14.709%
2025-05-07	0.42000	0.437600	0.393100	0.413900	-0.385%	205,742	+14.182%
2025-05-06	0.41000	0.447500	0.390300	0.415500	+1.119%	663,665	+13.742%
2025-05-05	0.41510	0.417800	0.400800	0.410900	-3.499%	321,004	+15.016%
2025-05-02	0.44550	0.445500	0.414100	0.425800	-5.588%	319,727	+10.991%
2025-05-01	0.41660	0.470000	0.400000	0.451000	+6.468%	469,277	+4.789%
2025-04-30	0.42490	0.424900	0.400000	0.423600	-0.353%	260,619	+11.568%
2025-04-29	0.46700	0.479000	0.417600	0.425100	-8.384%	423,579	+11.174%
2025-04-28	0.48390	0.483900	0.440100	0.464000	-4.507%	275,051	+1.853%
2025-04-25	0.50300	0.510000	0.460200	0.485900	-2.820%	223,796	-2.737%
2025-04-24	0.47000	0.508000	0.450200	0.500000	+6.406%	490,114	-5.480%
2025-04-23	0.46460	0.484400	0.442900	0.469900	+1.054%	505,655	+0.575%
2025-04-22	0.48560	0.485600	0.436600	0.465000	-2.064%	313,538	+1.634%
2025-04-21	0.47360	0.491900	0.465201	0.474801	+1.000%	141,432	-0.464%
2025-04-17	0.48000	0.480000	0.458200	0.470100	-1.447%	76,444	+0.532%
2025-04-16	0.46880	0.490600	0.444400	0.477000	+3.135%	208,023	-0.922%
2025-04-15	0.46000	0.486100	0.460000	0.462500	-1.175%	131,034	+2.184%
2025-04-14	0.51000	0.510000	0.450000	0.468000	-8.325%	373,812	+0.983%
2025-04-11	0.50000	0.513100	0.472400	0.510500	+2.923%	181,551	-7.424%
2025-04-10	0.51020	0.510200	0.472000	0.496000	-5.703%	242,092	-4.718%
2025-04-09	0.50590	0.529700	0.461000	0.526000	+4.014%	334,963	-10.152%
2025-04-08	0.47000	0.537850	0.464000	0.505700	+9.388%	490,078	-6.545%
2025-04-07	0.42050	0.486900	0.420000	0.462300	+11.640%	356,829	+2.228%
2025-04-04	0.42000	0.440200	0.394000	0.414100	-11.195%	483,674	+14.127%
2025-04-03	0.49030	0.490300	0.430600	0.466300	-3.498%	473,900	+1.351%
2025-04-02	0.50580	0.529000	0.480100	0.483200	-3.147%	301,038	-2.194%
2025-04-01	0.48520	0.532200	0.482400	0.498900	+3.700%	579,831	-5.272%
2025-03-31	0.51280	0.512800	0.465100	0.481100	-6.346%	534,963	-1.767%
2025-03-28	0.52900	0.539300	0.480000	0.513700	-5.204%	575,819	-8.001%
2025-03-27	0.52210	0.566900	0.500000	0.541900	+8.380%	280,570	-12.788%
2025-03-26	0.54100	0.546300	0.480200	0.500000	-10.571%	431,648	-5.480%
2025-03-25	0.59230	0.592300	0.540000	0.559100	-4.411%	711,572	-15.471%
2025-03-24	0.60000	0.614300	0.560100	0.584900	-5.095%	711,634	-19.200%
2025-03-21	0.59000	0.679900	0.590000	0.616300	-0.597%	1,117,360	-23.317%
2025-03-20	0.55000	0.630000	0.500000	0.620000	+15.823%	11,162,414	-23.774%
2025-03-19	0.49390	0.557800	0.463001	0.535300	+9.918%	412,965	-11.713%
2025-03-18	0.51000	0.510000	0.450000	0.487000	-0.205%	334,975	-2.957%
2025-03-17	0.44370	0.523000	0.423100	0.488000	+8.929%	866,902	-3.156%
2025-03-14	0.37940	0.489900	0.351000	0.448000	+22.071%	1,220,788	+5.491%
2025-03-13	0.37730	0.390000	0.360000	0.367000	-5.656%	337,857	+28.774%
2025-03-12	0.40000	0.400000	0.370000	0.389000	+0.777%	328,692	+21.491%
2025-03-11	0.41390	0.413900	0.370100	0.386000	-6.083%	333,997	+22.435%
2025-03-10	0.43200	0.436900	0.400000	0.411000	-8.667%	390,874	+14.988%
2025-03-07	0.46040	0.460400	0.423200	0.450000	-3.846%	180,333	+5.022%
2025-03-06	0.44520	0.471300	0.419000	0.468000	+1.961%	287,972	+0.983%
2025-03-05	0.48310	0.489000	0.445400	0.459000	-5.749%	306,155	+2.963%
2025-03-04	0.50000	0.523400	0.450600	0.487000	-7.061%	653,168	-2.957%
2025-03-03	0.52800	0.536100	0.500000	0.524000	-4.710%	513,271	-9.809%
2025-02-28	0.56580	0.583800	0.530000	0.549900	-4.199%	260,336	-14.057%
2025-02-27	0.55400	0.580000	0.527900	0.574000	+0.280%	575,246	-17.666%
2025-02-26	0.54370	0.610000	0.520600	0.572400	+5.221%	1,868,636	-17.435%
2025-02-25	0.59990	0.599900	0.520000	0.544000	-7.294%	492,650	-13.125%
2025-02-24	0.60000	0.611000	0.566200	0.586800	-5.811%	654,140	-19.461%
2025-02-21	0.62060	0.638900	0.600300	0.623000	+2.114%	802,808	-24.141%
2025-02-20	0.64370	0.643700	0.600000	0.610100	-2.228%	478,066	-22.537%
2025-02-19	0.66500	0.665000	0.608000	0.624000	-4.878%	514,501	-24.263%
2025-02-18	0.66880	0.668800	0.602300	0.656000	+2.902%	703,181	-27.957%
2025-02-14	0.65500	0.669000	0.630000	0.637500	-4.294%	473,433	-25.867%
2025-02-13	0.67540	0.692900	0.625600	0.666100	-3.576%	618,882	-29.050%
2025-02-12	0.69500	0.695000	0.630000	0.690800	+0.116%	542,292	-31.587%
2025-02-11	0.74410	0.779600	0.650000	0.690000	-9.425%	2,109,754	-31.507%
2025-02-10	0.74470	0.787700	0.730000	0.761800	+2.530%	709,350	-37.963%
2025-02-07	0.72720	0.778800	0.717075	0.743000	+4.149%	971,304	-36.393%
2025-02-06	0.75110	0.759400	0.690000	0.713400	-4.880%	689,369	-33.754%
2025-02-05	0.79300	0.815400	0.732600	0.750000	-8.848%	788,870	-36.987%
2025-02-04	0.80000	0.840000	0.780000	0.822800	-5.393%	1,384,046	-42.562%
2025-02-03	0.85000	1.000000	0.834400	0.869700	+6.346%	4,255,853	-45.659%
2025-01-31	0.90310	0.903100	0.802400	0.817800	-9.745%	1,638,130	-42.211%
2025-01-30	0.89000	0.955000	0.827300	0.906100	+1.093%	1,895,069	-47.842%
2025-01-29	0.89630	0.896300	0.896300	0.896300	-4.354%	6,403	-47.272%
2025-01-28	0.91700	0.949900	0.853000	0.937100	+0.763%	1,401,310	-49.568%
2025-01-27	1.04000	1.060000	0.930000	0.930000	-16.216%	1,656,805	-49.183%
2025-01-24	1.04000	1.150000	1.000000	1.110000	-4.310%	2,693,227	-57.423%
2025-01-23	1.33000	1.340000	1.150000	1.160000	-15.942%	3,874,366	-59.259%
2025-01-22	1.40000	1.480000	1.350000	1.380000	+2.985%	7,465,441	-65.754%
2025-01-21	1.55000	1.900000	1.250000	1.340000	+31.373%	134,486,007	-64.731%
2025-01-17	0.98980	1.030000	0.962500	1.020000	+4.605%	569,472	-53.667%
2025-01-16	1.07000	1.120000	0.972000	0.975100	-10.541%	1,071,894	-51.533%
2025-01-15	1.01000	1.165000	1.010000	1.090000	+6.863%	1,763,580	-56.642%
2025-01-14	1.06000	1.200000	0.960000	1.020000	-9.735%	2,253,246	-53.667%
2025-01-13	1.17000	1.280000	1.000000	1.130000	+22.826%	7,742,082	-58.177%
2025-01-10	1.03000	1.030000	0.870000	0.920000	-14.019%	3,409,870	-48.630%
2025-01-08	1.20000	1.500000	0.790000	1.070000	+33.416%	83,025,610	-55.832%
2025-01-07	0.71500	0.848799	0.681200	0.802000	+12.958%	830,136	-41.072%
2025-01-06	0.76980	0.769800	0.687400	0.710000	-6.579%	196,518	-33.437%
2025-01-03	0.83300	0.833000	0.703000	0.760000	-4.523%	308,243	-37.816%
2025-01-02	0.88000	0.934674	0.766700	0.796000	-2.903%	564,353	-40.628%
2024-12-31	0.72650	0.828800	0.671700	0.819800	+9.453%	300,787	-42.352%
2024-12-30	0.79400	0.794000	0.692200	0.749000	+0.080%	190,626	-36.903%
2024-12-27	0.65000	0.765000	0.630100	0.748400	+14.856%	199,630	-36.852%
2024-12-26	0.64000	0.670000	0.620000	0.651600	+2.614%	147,301	-27.471%
2024-12-24	0.58100	0.637700	0.580501	0.635000	+7.810%	195,456	-25.575%
2024-12-23	0.60000	0.620000	0.561000	0.589000	-0.825%	142,815	-19.762%
2024-12-20	0.54800	0.639000	0.541000	0.593900	+8.179%	141,665	-20.424%
2024-12-19	0.55000	0.571600	0.528000	0.549000	+4.175%	123,239	-13.916%
2024-12-18	0.58770	0.607700	0.527000	0.527000	-13.036%	218,662	-10.323%
2024-12-17	0.59500	0.606000	0.510000	0.606000	+2.192%	326,839	-22.013%
2024-12-16	0.73000	0.730000	0.580000	0.593000	-16.713%	302,721	-20.304%
2024-12-13	0.78000	0.790000	0.700000	0.712000	-8.718%	172,531	-33.624%
2024-12-12	0.78500	0.785000	0.729000	0.780000	-0.383%	69,582	-39.410%
2024-12-11	0.85050	0.868000	0.771000	0.783000	-6.452%	88,975	-39.642%
2024-12-10	0.84000	0.850000	0.785400	0.837000	-0.262%	65,651	-43.536%
2024-12-09	0.89780	0.897800	0.775100	0.839200	-3.106%	77,453	-43.684%
2024-12-06	0.88700	0.888000	0.849500	0.866100	+0.441%	31,644	-45.434%
2024-12-05	0.81575	0.888000	0.806700	0.862300	+5.159%	155,259	-45.193%
2024-12-04	0.81040	0.820000	0.798200	0.820000	+1.197%	29,819	-42.366%
2024-12-03	0.80710	0.820000	0.777000	0.810300	+0.161%	56,707	-41.676%
2024-12-02	0.80000	0.809000	0.771300	0.809000	+1.429%	234,711	-41.582%
2024-11-29	0.78000	0.797600	0.767700	0.797600	+7.046%	29,361	-40.747%
2024-11-27	0.80100	0.827500	0.732050	0.745100	-9.023%	103,798	-36.572%
2024-11-26	0.80500	0.897700	0.750000	0.819000	+2.324%	154,688	-42.295%
2024-11-25	1.02000	1.020000	0.690000	0.800400	-21.529%	474,177	-40.955%
2024-11-22	1.00000	1.020000	1.000000	1.020000	+2.000%	28,962	-53.667%
2024-11-21	1.01000	1.050000	0.982000	1.000000	-2.913%	94,671	-52.740%
2024-11-20	0.99100	1.040000	0.971400	1.030000	+4.357%	71,937	-54.117%
2024-11-19	1.05000	1.070000	0.985000	0.987000	-6.887%	106,500	-52.118%
2024-11-18	1.00000	1.174800	0.990000	1.060000	+6.000%	167,212	-55.415%
2024-11-15	1.00000	1.030000	0.970000	1.000000	+3.114%	208,601	-52.740%
2024-11-14	1.01000	1.030000	0.960100	0.969800	-4.922%	112,557	-51.268%
2024-11-13	0.98480	1.040000	0.970000	1.020000	+3.764%	143,959	-53.667%
2024-11-12	1.01000	1.037100	0.970000	0.983000	-0.947%	157,791	-51.923%
2024-11-11	1.05000	1.060000	0.935000	0.992400	-9.782%	308,330	-52.378%
2024-11-08	1.18000	1.180000	1.050000	1.100000	-5.983%	282,291	-57.036%
2024-11-07	1.18000	1.185700	1.140000	1.170000	-0.847%	184,379	-59.607%
2024-11-06	1.18000	1.240000	1.140000	1.180000	-2.479%	310,427	-59.949%
2024-11-05	1.20000	1.220000	1.160000	1.210000	-0.820%	156,771	-60.942%
2024-11-04	1.18000	1.240000	1.150000	1.220000	+3.390%	578,155	-61.262%
2024-11-01	1.27000	1.300000	1.130000	1.180000	-5.600%	438,828	-59.949%
2024-10-31	1.18000	1.309900	1.150000	1.250000	+5.932%	595,946	-62.192%
2024-10-30	1.21000	1.249900	1.170000	1.180000	+0.855%	120,870	-59.949%
2024-10-29	1.28000	1.280000	1.170000	1.170000	-7.874%	100,602	-59.607%
2024-10-28	1.14000	1.270000	1.100000	1.270000	+1.600%	885,516	-62.787%
2024-10-25	1.21000	1.280000	1.180000	1.250000	+2.459%	824,690	-62.192%
2024-10-24	1.19000	1.270000	1.170000	1.220000	+2.521%	141,904	-61.262%
2024-10-23	1.29000	1.307200	1.180000	1.190000	-7.752%	269,865	-60.286%
2024-10-22	1.38000	1.400000	1.270000	1.290000	-5.147%	204,397	-63.364%
2024-10-21	1.35000	1.435800	1.300000	1.360000	+1.493%	354,265	-65.250%
2024-10-18	1.30000	1.350000	1.220000	1.340000	+2.290%	261,157	-64.731%
2024-10-17	1.28000	1.440000	1.220000	1.310000	+16.964%	856,749	-63.924%
2024-10-16	1.12000	1.160000	1.080000	1.120000	0.000%	357,141	-57.804%
2024-10-15	1.31000	1.330000	1.100000	1.120000	-20.567%	687,220	-57.804%
2024-10-14	1.35000	1.450000	1.345000	1.410000	+6.015%	577,451	-66.482%
2024-10-11	1.30000	1.487300	1.291000	1.330000	-6.338%	829,071	-64.466%
2024-10-10	1.26000	1.490000	1.215100	1.420000	+14.516%	1,322,998	-66.718%
2024-10-09	1.33000	1.355600	0.985200	1.240000	-9.489%	1,095,728	-61.887%
2024-10-08	1.60000	1.600000	1.331000	1.370000	-19.883%	1,767,875	-65.504%
2024-10-07	1.53000	1.870000	1.465000	1.710000	+14.765%	3,195,442	-72.363%
2024-10-04	1.75000	1.770100	1.420000	1.490000	-16.292%	2,126,600	-68.282%
2024-10-03	1.52000	2.070000	1.420000	1.780000	+8.537%	7,903,674	-73.449%
2024-10-02	1.75000	2.690000	1.400000	1.640000	-8.380%	34,879,030	-71.183%
2024-10-01	0.85000	1.790000	0.821000	1.790000	+118.293%	42,599,156	-73.598%
2024-09-30	0.92150	0.940000	0.804500	0.820000	-13.684%	544,884	-42.366%
2024-09-27	1.01000	1.030000	0.870000	0.950000	-2.062%	370,570	-50.253%
2024-09-26	1.09000	1.130000	0.962000	0.970000	-9.346%	962,075	-51.278%
2024-09-25	1.09000	1.200000	1.070000	1.070000	-2.727%	643,625	-55.832%
2024-09-24	1.14000	1.140000	1.020000	1.100000	+1.852%	670,129	-57.036%
2024-09-23	1.06000	1.200000	0.995500	1.080000	+9.091%	759,947	-56.241%
2024-09-20	1.00000	1.060000	0.970200	0.990000	+1.331%	461,359	-52.263%
2024-09-19	1.10000	1.100000	0.911100	0.977000	-8.913%	460,317	-51.627%
2024-09-18	1.43000	1.430000	1.020000	1.072600	0.000%	286,652	-55.939%

.dark-mode .BWllCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWllCX{ color: #333333; background-color: white; border: 2px solid #333333; }EONREON Resources Inc.stock NYSEAMERICAN

EONR
EON Resources Inc.
stock NYSEAMERICAN