Dark

EONR
EON Resources Inc.
stock NYSEAMERICAN

At Close

Aug 7, 2026 3:59:34 PM EDT

0.4900USD+1.712%(+0.0100)712,152

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:17:30 AM EDT

0.4779USD+1.681%(+0.0079)0

After-hours

Aug 7, 2026 4:48:30 PM EDT

0.4900USD+0.575%(0.0000)9,002

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.4853	0.504100	0.474900	0.484300	+1.894%	715,874	0.000%
2026-08-06	0.4732	0.490000	0.470100	0.475300	+2.259%	290,443	+1.894%
2026-08-05	0.4960	0.500000	0.464800	0.464800	-5.949%	429,794	+4.195%
2026-08-04	0.4990	0.510000	0.480000	0.494200	+2.489%	497,656	-2.003%
2026-08-03	0.4921	0.505000	0.480000	0.482200	-4.704%	580,119	+0.436%
2026-07-31	0.4966	0.524400	0.494800	0.506000	+2.491%	426,167	-4.289%
2026-07-30	0.4968	0.512600	0.483200	0.493700	-2.796%	313,115	-1.904%
2026-07-29	0.5100	0.520000	0.481800	0.507900	+5.857%	846,260	-4.647%
2026-07-28	0.5113	0.511300	0.470500	0.479800	-7.890%	997,443	+0.938%
2026-07-27	0.5258	0.547000	0.509100	0.520900	-6.966%	588,893	-7.026%
2026-07-24	0.5680	0.579899	0.536900	0.559900	-1.720%	478,677	-13.502%
2026-07-23	0.5446	0.620000	0.544600	0.569700	+4.744%	2,027,969	-14.990%
2026-07-22	0.5400	0.555800	0.533000	0.543900	-1.019%	739,170	-10.958%
2026-07-21	0.5500	0.569290	0.540000	0.549500	-1.857%	240,897	-11.865%
2026-07-20	0.5461	0.560000	0.517600	0.559900	+2.546%	667,132	-13.502%
2026-07-17	0.5300	0.560000	0.530000	0.546000	+1.676%	737,161	-11.300%
2026-07-16	0.5260	0.550000	0.525000	0.537000	-3.069%	518,801	-9.814%
2026-07-15	0.5370	0.557300	0.530000	0.554000	+1.280%	293,018	-12.581%
2026-07-14	0.5685	0.580000	0.532600	0.547000	-3.014%	867,705	-11.463%
2026-07-13	0.5099	0.575000	0.509900	0.564000	+12.800%	1,810,858	-14.131%
2026-07-10	0.5100	0.518200	0.490000	0.500000	-2.913%	633,701	-3.140%
2026-07-09	0.5100	0.523500	0.486800	0.515000	-1.718%	591,522	-5.961%
2026-07-08	0.5464	0.567000	0.478400	0.524000	-0.190%	3,700,663	-7.576%
2026-07-07	0.4823	0.540000	0.470100	0.525000	+11.229%	1,790,870	-7.752%
2026-07-06	0.4529	0.475000	0.450000	0.472000	+4.425%	359,694	+2.606%
2026-07-02	0.4652	0.471600	0.431100	0.452000	-3.830%	875,822	+7.146%
2026-07-01	0.4540	0.472200	0.441500	0.470000	+6.455%	438,839	+3.043%
2026-06-30	0.4470	0.472000	0.440000	0.441500	-5.095%	795,152	+9.694%
2026-06-29	0.4600	0.494900	0.459900	0.465200	-2.063%	990,922	+4.106%
2026-06-26	0.4700	0.480000	0.460200	0.475000	+1.064%	811,725	+1.958%
2026-06-25	0.4319	0.480000	0.430000	0.470000	+4.444%	1,185,702	+3.043%
2026-06-24	0.4720	0.494399	0.430000	0.450000	-9.802%	1,525,023	+7.622%
2026-06-23	0.4850	0.510000	0.485000	0.498900	-1.247%	549,982	-2.926%
2026-06-22	0.5159	0.530000	0.495900	0.505200	-2.958%	664,587	-4.137%
2026-06-18	0.5159	0.531900	0.499000	0.520600	-1.402%	1,032,556	-6.973%
2026-06-17	0.5189	0.550000	0.515000	0.528000	+2.128%	698,548	-8.277%
2026-06-16	0.5033	0.517000	0.469000	0.517000	+1.214%	1,439,189	-6.325%
2026-06-15	0.5200	0.530000	0.505800	0.510800	-7.296%	1,313,630	-5.188%
2026-06-12	0.5600	0.572200	0.544400	0.551000	-3.350%	1,102,839	-12.105%
2026-06-11	0.6500	0.650000	0.570000	0.570100	-8.048%	2,259,512	-15.050%
2026-06-10	0.5700	0.648900	0.568500	0.620000	+8.963%	6,172,501	-21.887%
2026-06-09	0.5781	0.588800	0.541800	0.569000	-0.350%	1,759,330	-14.886%
2026-06-08	0.6000	0.614200	0.555000	0.571000	-5.102%	2,546,537	-15.184%
2026-06-05	0.6522	0.652200	0.597100	0.601700	-8.039%	624,621	-19.511%
2026-06-04	0.6395	0.659900	0.630000	0.654300	-1.208%	713,141	-25.982%
2026-06-03	0.6300	0.664600	0.615000	0.662300	+5.395%	1,118,982	-26.876%
2026-06-02	0.6174	0.634900	0.609200	0.628400	+0.544%	687,451	-22.931%
2026-06-01	0.5845	0.640000	0.584500	0.625000	+6.437%	1,506,967	-22.512%
2026-05-29	0.5874	0.592800	0.570000	0.587200	-4.984%	940,619	-17.524%
2026-05-28	0.5857	0.620000	0.575000	0.618000	+5.479%	1,471,124	-21.634%
2026-05-27	0.5860	0.600000	0.562700	0.585900	-6.555%	1,814,033	-17.341%
2026-05-26	0.6102	0.630000	0.580000	0.627000	-0.634%	1,245,967	-22.759%
2026-05-22	0.6261	0.638100	0.573200	0.631000	+1.758%	2,037,249	-23.249%
2026-05-21	0.5910	0.640700	0.591000	0.620100	-3.890%	2,624,854	-21.900%
2026-05-20	0.6999	0.708999	0.634050	0.645200	-10.014%	1,719,317	-24.938%
2026-05-19	0.6900	0.717000	0.677600	0.717000	+3.374%	1,448,280	-32.455%
2026-05-18	0.6850	0.709500	0.667000	0.693600	-3.546%	1,554,520	-30.176%
2026-05-15	0.6602	0.727000	0.660200	0.719100	+7.328%	1,846,782	-32.652%
2026-05-14	0.6311	0.670000	0.626800	0.670000	+5.929%	1,165,539	-27.716%
2026-05-13	0.6650	0.679500	0.632500	0.632500	-8.559%	1,835,132	-23.431%
2026-05-12	0.6910	0.707700	0.675000	0.691700	+0.101%	1,180,392	-29.984%
2026-05-11	0.6775	0.703300	0.655600	0.691000	-0.289%	1,394,022	-29.913%
2026-05-08	0.7053	0.715000	0.670000	0.693000	-4.808%	1,814,030	-30.115%
2026-05-07	0.6804	0.728000	0.650600	0.728000	+1.818%	2,716,577	-33.475%
2026-05-06	0.6880	0.719900	0.680600	0.715000	-5.523%	2,212,837	-32.266%
2026-05-05	0.7781	0.778100	0.725100	0.756800	-4.154%	1,855,269	-36.007%
2026-05-04	0.7661	0.798400	0.739000	0.789600	+0.843%	3,307,986	-38.665%
2026-05-01	0.7570	0.783000	0.704400	0.783000	+0.902%	2,046,107	-38.148%
2026-04-30	0.7700	0.780300	0.739900	0.776000	-4.809%	3,060,192	-37.590%
2026-04-29	0.7245	0.820000	0.718900	0.815200	+11.580%	4,585,400	-40.591%
2026-04-28	0.8100	0.810000	0.710000	0.730600	-7.284%	6,314,293	-33.712%
2026-04-27	0.7150	0.790000	0.715000	0.788000	+10.503%	3,286,488	-38.541%
2026-04-24	0.7432	0.743200	0.685900	0.713100	-6.171%	2,779,791	-32.085%
2026-04-23	0.7400	0.770000	0.710000	0.760000	+2.703%	2,715,603	-36.276%
2026-04-22	0.7482	0.759900	0.719000	0.740000	-7.419%	3,255,139	-34.554%
2026-04-21	0.7051	0.799300	0.675200	0.799300	+15.841%	7,780,257	-39.409%
2026-04-20	0.6544	0.694700	0.644800	0.690000	+11.290%	6,414,429	-29.812%
2026-04-17	0.6500	0.650200	0.585200	0.620000	-13.092%	6,601,906	-21.887%
2026-04-16	0.6824	0.713400	0.680000	0.713400	+2.338%	2,579,392	-32.114%
2026-04-15	0.6920	0.720000	0.672500	0.697100	-0.043%	2,628,111	-30.526%
2026-04-14	0.7196	0.721700	0.690100	0.697400	-10.693%	4,937,667	-30.556%
2026-04-13	0.7838	0.817400	0.760000	0.780900	+7.710%	7,923,341	-37.982%
2026-04-10	0.7772	0.790000	0.725000	0.725000	-9.386%	5,701,611	-33.200%
2026-04-09	0.8350	0.855000	0.780000	0.800100	-3.253%	5,887,678	-39.470%
2026-04-08	0.7341	0.840000	0.731700	0.827000	-5.486%	10,677,944	-41.439%
2026-04-07	0.8625	0.970000	0.862500	0.875000	+0.126%	13,350,073	-44.651%
2026-04-06	0.8700	0.922000	0.830000	0.873900	-2.781%	9,993,020	-44.582%
2026-04-02	0.9501	0.992800	0.852700	0.898900	+11.790%	25,574,282	-46.123%
2026-04-01	0.7326	0.849900	0.730000	0.804100	-3.120%	9,577,708	-39.771%
2026-03-31	0.9450	0.960000	0.786000	0.830000	-18.627%	23,795,072	-41.651%
2026-03-30	1.0500	1.060000	0.930500	1.020000	-4.673%	22,385,762	-52.520%
2026-03-27	1.0000	1.120000	0.900000	1.070000	+7.000%	21,840,853	-54.738%
2026-03-26	0.9896	1.050000	0.980300	1.000000	+4.471%	15,517,291	-51.570%
2026-03-25	0.9553	0.993300	0.913100	0.957200	-6.157%	13,630,344	-49.405%
2026-03-24	0.9527	1.090000	0.952700	1.020000	+10.870%	19,167,206	-52.520%
2026-03-23	0.9206	1.030000	0.890000	0.920000	-10.680%	30,578,039	-47.359%
2026-03-20	1.0200	1.030000	0.933600	1.030000	-2.830%	24,032,405	-52.981%
2026-03-19	1.1100	1.120000	1.000000	1.060000	+1.923%	24,893,910	-54.311%
2026-03-18	1.1200	1.190000	0.960000	1.040000	+0.971%	62,462,265	-53.433%
2026-03-17	1.1400	1.159900	0.951100	1.030000	-23.134%	45,464,654	-52.981%
2026-03-16	1.3000	1.460000	1.180000	1.340000	-12.418%	61,436,756	-63.858%
2026-03-13	1.4600	1.580000	1.300000	1.530000	+13.333%	142,453,314	-68.346%
2026-03-12	1.0300	1.440000	0.990000	1.350000	+51.685%	197,584,269	-64.126%
2026-03-11	0.8317	0.939900	0.750000	0.890000	+6.485%	42,457,919	-45.584%
2026-03-10	0.9063	0.927600	0.680300	0.835800	+4.475%	70,637,306	-42.056%
2026-03-09	0.9267	1.250000	0.770000	0.800000	+19.403%	350,645,906	-39.463%
2026-03-06	0.7317	0.822790	0.651200	0.670000	+9.836%	83,140,645	-27.716%
2026-03-05	0.5106	0.738300	0.510600	0.610000	+19.210%	41,740,565	-20.607%
2026-03-04	0.5359	0.561000	0.483900	0.511700	-20.022%	23,935,423	-5.355%
2026-03-03	0.6811	0.750000	0.603500	0.639800	+28.474%	197,826,105	-24.304%
2026-03-02	0.5700	0.585500	0.465210	0.498000	+15.278%	96,641,755	-2.751%
2026-02-27	0.4136	0.434900	0.408900	0.432000	+4.449%	2,459,656	+12.106%
2026-02-26	0.3843	0.419000	0.384300	0.413600	+3.867%	1,369,163	+17.094%
2026-02-25	0.3841	0.402000	0.370900	0.398200	+3.698%	821,405	+21.622%
2026-02-24	0.3880	0.391400	0.368900	0.384000	-1.538%	533,615	+26.120%
2026-02-23	0.4040	0.404000	0.382500	0.390000	+0.206%	831,420	+24.179%
2026-02-20	0.4000	0.400000	0.381501	0.389200	-3.112%	1,040,260	+24.435%
2026-02-19	0.3950	0.409800	0.377700	0.401700	+4.067%	2,194,857	+20.563%
2026-02-18	0.3574	0.398000	0.355900	0.386000	+11.368%	1,576,442	+25.466%
2026-02-17	0.3600	0.360400	0.340000	0.346600	-4.148%	577,031	+39.729%
2026-02-13	0.3451	0.367800	0.345100	0.361600	+1.289%	384,578	+33.933%
2026-02-12	0.3900	0.390000	0.350701	0.357000	-8.462%	889,033	+35.658%
2026-02-11	0.3810	0.398400	0.360900	0.390000	+4.811%	857,457	+24.179%
2026-02-10	0.4022	0.402200	0.370000	0.372100	-6.672%	352,612	+30.153%
2026-02-09	0.3830	0.400000	0.374700	0.398700	-0.772%	636,168	+21.470%
2026-02-06	0.3700	0.401800	0.352500	0.401800	+15.228%	1,018,582	+20.533%
2026-02-05	0.3590	0.369900	0.345400	0.348700	-6.490%	1,590,219	+38.887%
2026-02-04	0.3970	0.400000	0.362200	0.372900	-5.595%	2,549,525	+29.874%
2026-02-03	0.3740	0.409900	0.368800	0.395000	+6.040%	985,369	+22.608%
2026-02-02	0.4000	0.400000	0.360000	0.372500	-8.206%	2,058,729	+30.013%
2026-01-30	0.4230	0.425700	0.400000	0.405800	-6.303%	2,583,852	+19.345%
2026-01-29	0.4500	0.470000	0.421300	0.433100	-3.541%	3,247,848	+11.822%
2026-01-28	0.4500	0.450000	0.435000	0.449000	+0.854%	2,307,045	+7.862%
2026-01-27	0.4159	0.454000	0.411100	0.445200	+7.045%	1,781,970	+8.783%
2026-01-26	0.4400	0.440000	0.410200	0.415900	-5.477%	1,745,349	+16.446%
2026-01-23	0.4164	0.444000	0.412100	0.440000	+6.796%	1,536,449	+10.068%
2026-01-22	0.3943	0.420700	0.390400	0.412000	+5.102%	1,489,446	+17.549%
2026-01-21	0.3889	0.411800	0.380900	0.392000	+0.745%	1,182,101	+23.546%
2026-01-20	0.3718	0.403900	0.371800	0.389100	+3.760%	1,173,268	+24.467%
2026-01-16	0.3850	0.385000	0.370900	0.375000	-2.344%	1,274,017	+29.147%
2026-01-15	0.4152	0.415200	0.384000	0.384000	-9.774%	1,948,275	+26.120%
2026-01-14	0.4200	0.464500	0.406600	0.425600	+0.141%	3,441,349	+13.792%
2026-01-13	0.4000	0.448000	0.395300	0.425000	+8.946%	5,051,243	+13.953%
2026-01-12	0.3950	0.409800	0.381100	0.390100	+2.362%	2,076,284	+24.148%
2026-01-09	0.4080	0.408000	0.381000	0.381100	-2.282%	481,148	+27.080%
2026-01-08	0.3811	0.407900	0.370100	0.390000	+3.066%	904,987	+24.179%
2026-01-07	0.3943	0.399000	0.375000	0.378400	-2.974%	539,294	+27.986%
2026-01-06	0.4076	0.408900	0.378600	0.390000	-4.318%	1,101,301	+24.179%
2026-01-05	0.4200	0.449900	0.391800	0.407600	+4.997%	1,931,981	+18.817%
2026-01-02	0.3800	0.405999	0.374300	0.388200	+1.067%	741,246	+24.755%
2025-12-31	0.3700	0.384100	0.366000	0.384100	+3.031%	737,453	+26.087%
2025-12-30	0.3775	0.389000	0.365000	0.372800	-1.584%	866,150	+29.909%
2025-12-29	0.3753	0.393300	0.373800	0.378800	-2.119%	1,060,872	+27.851%
2025-12-26	0.3920	0.401800	0.381300	0.387000	-4.042%	800,177	+25.142%
2025-12-24	0.4016	0.414300	0.389900	0.403300	+0.423%	507,658	+20.084%
2025-12-23	0.4100	0.410000	0.392600	0.401600	-2.049%	403,979	+20.593%
2025-12-22	0.3921	0.419900	0.387600	0.410000	+7.414%	1,801,068	+18.122%
2025-12-19	0.3710	0.384000	0.371000	0.381700	+2.856%	1,295,698	+26.880%
2025-12-18	0.3800	0.385000	0.362900	0.371100	-10.102%	2,441,137	+30.504%
2025-12-17	0.3900	0.443700	0.380000	0.412800	+10.611%	3,393,907	+17.321%
2025-12-16	0.3898	0.393300	0.370100	0.373200	-2.559%	695,146	+29.770%
2025-12-15	0.4000	0.410700	0.383000	0.383000	-2.296%	777,933	+26.449%
2025-12-12	0.4150	0.428600	0.391000	0.392000	-6.622%	1,252,754	+23.546%
2025-12-11	0.4400	0.440000	0.415000	0.419800	-4.958%	484,019	+15.364%
2025-12-10	0.4503	0.450500	0.420000	0.441700	-2.944%	1,552,118	+9.645%
2025-12-09	0.4695	0.469900	0.450500	0.455100	-1.494%	837,860	+6.416%
2025-12-08	0.4800	0.481900	0.457000	0.462000	-1.282%	521,340	+4.827%
2025-12-05	0.4600	0.479600	0.455200	0.468000	+1.343%	621,458	+3.483%
2025-12-04	0.4519	0.490000	0.443900	0.461800	+2.191%	1,126,374	+4.872%
2025-12-03	0.4486	0.459699	0.440000	0.451900	+2.635%	429,211	+7.170%
2025-12-02	0.4660	0.474799	0.435500	0.440300	+0.801%	854,677	+9.993%
2025-12-01	0.4324	0.455700	0.432400	0.436800	+2.801%	1,284,770	+10.875%
2025-11-28	0.4305	0.449200	0.415900	0.424900	-0.910%	919,249	+13.980%
2025-11-26	0.4060	0.449800	0.401100	0.428800	+6.906%	833,289	+12.943%
2025-11-25	0.4420	0.442000	0.386000	0.401100	-7.088%	1,842,518	+20.743%
2025-11-24	0.4414	0.448700	0.430100	0.431700	-4.554%	840,778	+12.184%
2025-11-21	0.4577	0.460000	0.410600	0.452300	-1.674%	835,957	+7.075%
2025-11-20	0.4583	0.489800	0.458000	0.460000	+4.049%	1,466,570	+5.283%
2025-11-19	0.5050	0.505000	0.440000	0.442100	-11.403%	1,780,636	+9.545%
2025-11-18	0.5000	0.539500	0.480000	0.499000	+4.154%	5,017,323	-2.946%
2025-11-17	0.4510	0.491800	0.445300	0.479100	+9.734%	1,990,457	+1.085%
2025-11-14	0.4500	0.452800	0.425000	0.436600	-4.547%	1,572,240	+10.925%
2025-11-13	0.4706	0.472600	0.445500	0.457400	-3.502%	1,036,052	+5.881%
2025-11-12	0.4803	0.482200	0.467400	0.474000	-3.384%	692,557	+2.173%
2025-11-11	0.4871	0.497300	0.470000	0.490600	-1.486%	904,615	-1.284%
2025-11-10	0.4790	0.499900	0.475100	0.498000	+2.659%	365,097	-2.751%
2025-11-07	0.4929	0.495700	0.460000	0.485100	-4.357%	1,504,921	-0.165%
2025-11-06	0.5100	0.530400	0.485800	0.507200	-4.030%	1,222,217	-4.515%
2025-11-05	0.5313	0.535500	0.502600	0.528500	-2.075%	855,055	-8.363%
2025-11-04	0.5460	0.563000	0.514300	0.539700	-2.069%	1,572,647	-10.265%
2025-11-03	0.5110	0.552900	0.472000	0.551100	+4.971%	2,043,817	-12.121%
2025-10-31	0.4825	0.525700	0.480000	0.525000	+9.718%	1,424,381	-7.752%
2025-10-30	0.5100	0.510600	0.472000	0.478500	-6.360%	1,676,942	+1.212%
2025-10-29	0.5400	0.547600	0.500100	0.511000	-6.735%	1,881,138	-5.225%
2025-10-28	0.5105	0.563000	0.500000	0.547900	+4.962%	3,195,274	-11.608%
2025-10-27	0.5298	0.564900	0.505000	0.522000	+3.674%	3,380,951	-7.222%
2025-10-24	0.5300	0.533800	0.487400	0.503500	-5.676%	5,466,349	-3.813%
2025-10-23	0.7300	0.737600	0.510000	0.533800	-15.108%	22,182,143	-9.273%
2025-10-22	0.5000	0.660000	0.495000	0.628800	+24.367%	19,013,309	-22.980%
2025-10-21	0.4800	0.547900	0.476100	0.505600	+8.451%	3,676,504	-4.213%
2025-10-20	0.4263	0.474900	0.423000	0.466200	+7.197%	974,943	+3.882%
2025-10-17	0.4621	0.462100	0.430000	0.434900	-5.886%	1,024,834	+11.359%
2025-10-16	0.5000	0.510000	0.460900	0.462100	-5.462%	821,442	+4.804%
2025-10-15	0.5133	0.519800	0.483200	0.488800	-3.780%	952,987	-0.921%
2025-10-14	0.4590	0.523000	0.459000	0.508000	+10.195%	1,744,565	-4.665%
2025-10-13	0.4860	0.496300	0.455000	0.461000	-4.929%	1,188,971	+5.054%
2025-10-10	0.5092	0.516700	0.470000	0.484900	-5.826%	1,655,724	-0.124%
2025-10-09	0.5471	0.559900	0.490100	0.514900	-5.592%	1,396,735	-5.943%
2025-10-08	0.5661	0.566100	0.533100	0.545400	-4.684%	1,223,907	-11.203%
2025-10-07	0.5959	0.621000	0.560000	0.572200	-2.138%	1,862,306	-15.362%
2025-10-06	0.5609	0.589800	0.550000	0.584700	+5.181%	1,424,103	-17.171%
2025-10-03	0.5217	0.561000	0.518500	0.555900	+2.983%	1,210,002	-12.880%
2025-10-02	0.5837	0.619800	0.507300	0.539800	-7.521%	5,069,983	-10.282%
2025-10-01	0.4700	0.583700	0.470000	0.583700	+19.684%	5,776,356	-17.029%
2025-09-30	0.4548	0.520700	0.450000	0.487700	+8.862%	5,780,311	-0.697%
2025-09-29	0.4250	0.448000	0.415900	0.448000	+4.673%	1,797,723	+8.103%
2025-09-26	0.4300	0.446000	0.410700	0.428000	+1.905%	1,905,851	+13.154%
2025-09-25	0.4310	0.438799	0.410000	0.420000	-4.870%	1,607,692	+15.310%
2025-09-24	0.4410	0.448800	0.415400	0.441500	-3.371%	1,379,956	+9.694%
2025-09-23	0.4710	0.477100	0.450500	0.456900	-2.393%	2,219,965	+5.997%
2025-09-22	0.4832	0.495200	0.460000	0.468100	-4.469%	2,577,835	+3.461%
2025-09-19	0.5250	0.530000	0.442100	0.490000	-3.162%	4,232,581	-1.163%
2025-09-18	0.4589	0.520000	0.435200	0.506000	+16.188%	9,891,721	-4.289%
2025-09-17	0.4681	0.479900	0.415300	0.435500	-2.551%	3,146,580	+11.206%
2025-09-16	0.4049	0.449000	0.394700	0.446900	+13.311%	3,971,871	+8.369%
2025-09-15	0.3693	0.403000	0.355100	0.394400	+6.595%	2,104,987	+22.794%
2025-09-12	0.3750	0.391100	0.355500	0.370000	+2.778%	1,347,363	+30.892%
2025-09-11	0.3461	0.377800	0.327200	0.360000	+0.925%	1,573,788	+34.528%
2025-09-10	0.3497	0.410000	0.344400	0.356700	+2.206%	7,403,127	+35.772%
2025-09-09	0.3425	0.349700	0.328500	0.349000	+1.749%	498,253	+38.768%
2025-09-08	0.3500	0.355000	0.331600	0.343000	-0.580%	1,014,659	+41.195%
2025-09-05	0.3447	0.348700	0.328800	0.345000	0.000%	488,596	+40.377%
2025-09-04	0.3491	0.349800	0.336600	0.345000	-3.090%	438,497	+40.377%
2025-09-03	0.3451	0.356000	0.333400	0.356000	+3.188%	670,051	+36.039%
2025-09-02	0.3497	0.360277	0.340000	0.345000	-0.490%	740,416	+40.377%
2025-08-29	0.3572	0.360000	0.340000	0.346700	-4.227%	908,491	+39.688%
2025-08-28	0.3630	0.363800	0.350000	0.362000	+4.023%	930,103	+33.785%
2025-08-27	0.3600	0.383900	0.345200	0.348000	-2.357%	956,968	+39.167%
2025-08-26	0.3600	0.372500	0.355000	0.356400	-0.613%	942,623	+35.887%
2025-08-25	0.3500	0.364000	0.343000	0.358600	+2.869%	1,003,576	+35.053%
2025-08-22	0.3332	0.350000	0.330100	0.348600	+4.403%	716,184	+38.927%
2025-08-21	0.3482	0.348200	0.327300	0.333900	-7.762%	1,129,684	+45.043%
2025-08-20	0.3352	0.385000	0.320000	0.362000	+13.125%	3,630,371	+33.785%
2025-08-19	0.3500	0.372000	0.310000	0.320000	-7.246%	2,116,891	+51.344%
2025-08-18	0.3500	0.354400	0.338300	0.345000	+3.604%	1,155,237	+40.377%
2025-08-15	0.3500	0.350000	0.310000	0.333000	+4.160%	1,288,729	+45.435%
2025-08-14	0.2925	0.324700	0.292500	0.319700	+6.923%	1,053,115	+51.486%
2025-08-13	0.2895	0.300000	0.280500	0.299000	+3.460%	543,648	+61.973%
2025-08-12	0.2827	0.299900	0.271100	0.289000	+1.761%	579,946	+67.578%
2025-08-11	0.2829	0.290600	0.277500	0.284000	-0.699%	394,671	+70.528%
2025-08-08	0.2860	0.286900	0.277000	0.286000	-1.038%	452,935	+69.336%
2025-08-07	0.2760	0.290000	0.270000	0.289000	+5.091%	675,636	+67.578%
2025-08-06	0.2840	0.289900	0.266500	0.275000	-4.514%	1,020,008	+76.109%
2025-08-05	0.2837	0.289600	0.280250	0.288000	+1.266%	711,398	+68.160%
2025-08-04	0.3200	0.320000	0.283400	0.284400	-11.069%	1,452,575	+70.288%
2025-08-01	0.2875	0.319800	0.280000	0.319800	+6.529%	1,194,519	+51.438%
2025-07-31	0.3004	0.308500	0.285000	0.300200	-0.266%	1,133,397	+61.326%
2025-07-30	0.3112	0.314899	0.291100	0.301000	-4.626%	1,071,446	+60.897%
2025-07-29	0.3112	0.323900	0.300100	0.315600	-0.598%	1,751,672	+53.454%
2025-07-28	0.3300	0.330000	0.310000	0.317500	-4.367%	908,158	+52.535%
2025-07-25	0.3353	0.340900	0.305400	0.332000	+2.946%	1,552,989	+45.873%
2025-07-24	0.3500	0.350300	0.320200	0.322500	-7.857%	1,389,107	+50.171%
2025-07-23	0.3531	0.357000	0.340000	0.350000	-2.615%	1,056,881	+38.371%
2025-07-22	0.3485	0.359400	0.340900	0.359400	+3.873%	505,730	+34.752%
2025-07-21	0.3600	0.361000	0.340000	0.346000	-1.115%	1,209,640	+39.971%
2025-07-18	0.3580	0.370000	0.348800	0.349900	-5.432%	1,165,061	+38.411%
2025-07-17	0.3688	0.371800	0.350000	0.370000	-2.632%	1,889,730	+30.892%
2025-07-16	0.3800	0.382000	0.368800	0.380000	0.000%	719,555	+27.447%
2025-07-15	0.3850	0.397700	0.376000	0.380000	-4.523%	771,820	+27.447%
2025-07-14	0.3850	0.407600	0.372200	0.398000	+4.216%	1,998,579	+21.683%
2025-07-11	0.3867	0.395000	0.370000	0.381900	-3.316%	1,283,821	+26.813%
2025-07-10	0.3851	0.402000	0.380000	0.395000	+2.199%	1,145,697	+22.608%
2025-07-09	0.3973	0.406000	0.375200	0.386500	-4.094%	918,189	+25.304%
2025-07-08	0.3710	0.405000	0.363500	0.403000	+6.642%	1,267,727	+20.174%
2025-07-07	0.3942	0.396151	0.365100	0.377900	-2.553%	965,596	+28.156%
2025-07-03	0.3871	0.410000	0.385500	0.387800	+0.727%	917,896	+24.884%
2025-07-02	0.3781	0.405000	0.370300	0.385000	-0.104%	1,721,269	+25.792%
2025-07-01	0.3500	0.400000	0.350000	0.385400	+11.516%	2,420,576	+25.662%
2025-06-30	0.3600	0.360000	0.331000	0.345600	+0.174%	2,364,246	+40.133%
2025-06-27	0.3580	0.386800	0.340500	0.345000	-10.945%	2,962,447	+40.377%
2025-06-26	0.3900	0.402500	0.351000	0.387400	-5.512%	3,624,079	+25.013%
2025-06-25	0.4100	0.410000	0.366600	0.410000	-5.290%	3,384,970	+18.122%
2025-06-24	0.4250	0.437200	0.400200	0.432900	-9.813%	4,615,551	+11.873%
2025-06-23	0.5100	0.600000	0.465200	0.480000	-2.041%	24,353,931	+0.896%
2025-06-20	0.5200	0.525100	0.484010	0.490000	-5.824%	8,456,728	-1.163%
2025-06-18	0.5093	0.560000	0.500100	0.520300	-4.985%	9,262,151	-6.919%
2025-06-17	0.5001	0.645700	0.496000	0.547600	+15.870%	35,507,802	-11.560%
2025-06-16	0.5440	0.544000	0.445000	0.472600	-17.809%	16,298,662	+2.476%
2025-06-13	0.5832	0.829990	0.491600	0.575000	+19.543%	166,353,590	-15.774%
2025-06-12	0.4810	0.580000	0.436500	0.481000	+0.733%	10,659,303	+0.686%
2025-06-11	0.4457	0.487500	0.421200	0.477500	+6.347%	3,120,586	+1.424%
2025-06-10	0.4590	0.459900	0.424800	0.449000	-1.879%	837,741	+7.862%
2025-06-09	0.4364	0.465900	0.401100	0.457600	+7.671%	968,950	+5.835%
2025-06-06	0.4490	0.449000	0.410100	0.425000	-0.979%	1,007,017	+13.953%
2025-06-05	0.4349	0.481700	0.415500	0.429200	-0.186%	2,475,733	+12.838%
2025-06-04	0.3877	0.443100	0.371500	0.430000	+10.968%	2,456,182	+12.628%
2025-06-03	0.4100	0.418700	0.360900	0.387500	+10.778%	5,934,639	+24.981%
2025-06-02	0.3555	0.356200	0.345000	0.349800	+1.983%	2,450,695	+38.451%
2025-05-30	0.3646	0.367000	0.340600	0.343000	-6.590%	973,444	+41.195%
2025-05-29	0.3831	0.386800	0.365000	0.367200	-5.116%	392,374	+31.890%
2025-05-28	0.3700	0.400000	0.361800	0.387000	+2.489%	578,096	+25.142%
2025-05-27	0.4000	0.400000	0.368000	0.377600	-6.995%	576,729	+28.257%
2025-05-23	0.3699	0.427700	0.361400	0.406000	+11.447%	1,560,403	+19.286%
2025-05-22	0.3588	0.384700	0.356800	0.364300	-1.567%	1,062,948	+32.940%
2025-05-21	0.3800	0.399900	0.362100	0.370100	+1.676%	7,933,667	+30.857%
2025-05-20	0.3734	0.379600	0.355000	0.364000	-5.430%	3,537,070	+33.049%
2025-05-19	0.3929	0.394500	0.365800	0.384900	-4.254%	265,559	+25.825%
2025-05-16	0.4000	0.428000	0.390500	0.402000	+3.077%	443,663	+20.473%
2025-05-15	0.3791	0.398700	0.353200	0.390000	+2.605%	299,698	+24.179%
2025-05-14	0.3880	0.402000	0.360000	0.380100	-2.813%	379,619	+27.414%
2025-05-13	0.4000	0.407200	0.380500	0.391100	-3.907%	350,576	+23.830%
2025-05-12	0.4102	0.412300	0.385300	0.407000	0.000%	314,723	+18.993%
2025-05-09	0.4200	0.420000	0.400000	0.407000	-1.214%	219,720	+18.993%
2025-05-08	0.4080	0.425000	0.400000	0.412000	-0.459%	208,186	+17.549%
2025-05-07	0.4200	0.437600	0.393100	0.413900	-0.385%	205,742	+17.009%
2025-05-06	0.4100	0.447500	0.390300	0.415500	+1.119%	663,665	+16.558%
2025-05-05	0.4151	0.417800	0.400800	0.410900	-3.499%	321,004	+17.863%
2025-05-02	0.4455	0.445500	0.414100	0.425800	-5.588%	319,727	+13.739%
2025-05-01	0.4166	0.470000	0.400000	0.451000	+6.468%	469,277	+7.384%
2025-04-30	0.4249	0.424900	0.400000	0.423600	-0.353%	260,619	+14.330%
2025-04-29	0.4670	0.479000	0.417600	0.425100	-8.384%	423,579	+13.926%
2025-04-28	0.4839	0.483900	0.440100	0.464000	-4.507%	275,051	+4.375%
2025-04-25	0.5030	0.510000	0.460200	0.485900	-2.820%	223,796	-0.329%
2025-04-24	0.4700	0.508000	0.450200	0.500000	+6.406%	490,114	-3.140%
2025-04-23	0.4646	0.484400	0.442900	0.469900	+1.054%	505,655	+3.064%
2025-04-22	0.4856	0.485600	0.436600	0.465000	-2.064%	313,538	+4.151%
2025-04-21	0.4736	0.491900	0.465201	0.474801	+1.000%	141,432	+2.001%
2025-04-17	0.4800	0.480000	0.458200	0.470100	-1.447%	76,444	+3.021%
2025-04-16	0.4688	0.490600	0.444400	0.477000	+3.135%	208,023	+1.530%
2025-04-15	0.4600	0.486100	0.460000	0.462500	-1.175%	131,034	+4.714%
2025-04-14	0.5100	0.510000	0.450000	0.468000	-8.325%	373,812	+3.483%
2025-04-11	0.5000	0.513100	0.472400	0.510500	+2.923%	181,551	-5.132%
2025-04-10	0.5102	0.510200	0.472000	0.496000	-5.703%	242,092	-2.359%
2025-04-09	0.5059	0.529700	0.461000	0.526000	+4.014%	334,963	-7.928%
2025-04-08	0.4700	0.537850	0.464000	0.505700	+9.388%	490,078	-4.232%
2025-04-07	0.4205	0.486900	0.420000	0.462300	+11.640%	356,829	+4.759%
2025-04-04	0.4200	0.440200	0.394000	0.414100	-11.195%	483,674	+16.952%
2025-04-03	0.4903	0.490300	0.430600	0.466300	-3.498%	473,900	+3.860%
2025-04-02	0.5058	0.529000	0.480100	0.483200	-3.147%	301,038	+0.228%
2025-04-01	0.4852	0.532200	0.482400	0.498900	+3.700%	579,831	-2.926%
2025-03-31	0.5128	0.512800	0.465100	0.481100	-6.346%	534,963	+0.665%
2025-03-28	0.5290	0.539300	0.480000	0.513700	-5.204%	575,819	-5.723%
2025-03-27	0.5221	0.566900	0.500000	0.541900	+8.380%	280,570	-10.629%
2025-03-26	0.5410	0.546300	0.480200	0.500000	-10.571%	431,648	-3.140%
2025-03-25	0.5923	0.592300	0.540000	0.559100	-4.411%	711,572	-13.379%
2025-03-24	0.6000	0.614300	0.560100	0.584900	-5.095%	711,634	-17.200%
2025-03-21	0.5900	0.679900	0.590000	0.616300	-0.597%	1,117,360	-21.418%
2025-03-20	0.5500	0.630000	0.500000	0.620000	+15.823%	11,162,414	-21.887%
2025-03-19	0.4939	0.557800	0.463001	0.535300	+9.918%	412,965	-9.527%
2025-03-18	0.5100	0.510000	0.450000	0.487000	-0.205%	334,975	-0.554%
2025-03-17	0.4437	0.523000	0.423100	0.488000	+8.929%	866,902	-0.758%
2025-03-14	0.3794	0.489900	0.351000	0.448000	+22.071%	1,220,788	+8.103%
2025-03-13	0.3773	0.390000	0.360000	0.367000	-5.656%	337,857	+31.962%
2025-03-12	0.4000	0.400000	0.370000	0.389000	+0.777%	328,692	+24.499%
2025-03-11	0.4139	0.413900	0.370100	0.386000	-6.083%	333,997	+25.466%
2025-03-10	0.4320	0.436900	0.400000	0.411000	-8.667%	390,874	+17.835%
2025-03-07	0.4604	0.460400	0.423200	0.450000	-3.846%	180,333	+7.622%
2025-03-06	0.4452	0.471300	0.419000	0.468000	+1.961%	287,972	+3.483%
2025-03-05	0.4831	0.489000	0.445400	0.459000	-5.749%	306,155	+5.512%
2025-03-04	0.5000	0.523400	0.450600	0.487000	-7.061%	653,168	-0.554%
2025-03-03	0.5280	0.536100	0.500000	0.524000	-4.710%	513,271	-7.576%
2025-02-28	0.5658	0.583800	0.530000	0.549900	-4.199%	260,336	-11.929%
2025-02-27	0.5540	0.580000	0.527900	0.574000	+0.280%	575,246	-15.627%
2025-02-26	0.5437	0.610000	0.520600	0.572400	+5.221%	1,868,636	-15.391%
2025-02-25	0.5999	0.599900	0.520000	0.544000	-7.294%	492,650	-10.974%
2025-02-24	0.6000	0.611000	0.566200	0.586800	-5.811%	654,140	-17.468%
2025-02-21	0.6206	0.638900	0.600300	0.623000	+2.114%	802,808	-22.263%
2025-02-20	0.6437	0.643700	0.600000	0.610100	-2.228%	478,066	-20.620%
2025-02-19	0.6650	0.665000	0.608000	0.624000	-4.878%	514,501	-22.388%
2025-02-18	0.6688	0.668800	0.602300	0.656000	+2.902%	703,181	-26.174%

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

EONR
EON Resources Inc.
stock NYSEAMERICAN