Dark

EONR
EON Resources Inc.
stock NYSEAMERICAN

At Close

Sep 30, 2026 3:59:52 PM EDT

0.5000USD+3.619%(+0.0200)368,695

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Sep 30, 2026 9:14:30 AM EDT

0.4911USD+1.572%(+0.0076)9,314

After-hours

Sep 30, 2026 4:59:30 PM EDT

0.4900USD-2.196%(-0.0100)6,348

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.4911	0.507200	0.491100	0.506000	+3.476%	370,400	0.000%
2026-09-29	0.5169	0.516900	0.481300	0.489000	-4.864%	356,985	+3.476%
2026-09-28	0.5049	0.520000	0.493000	0.514000	+4.281%	856,087	-1.556%
2026-09-25	0.5010	0.520000	0.480000	0.492900	-4.458%	632,993	+2.658%
2026-09-24	0.5124	0.537200	0.503200	0.515900	+0.841%	640,580	-1.919%
2026-09-23	0.5100	0.524000	0.502000	0.511600	+0.314%	306,877	-1.095%
2026-09-22	0.5439	0.545300	0.502700	0.510000	-6.422%	1,286,909	-0.784%
2026-09-21	0.5556	0.560700	0.532100	0.545000	-0.765%	500,967	-7.156%
2026-09-18	0.5500	0.560000	0.523200	0.549200	-3.480%	465,855	-7.866%
2026-09-17	0.5690	0.575800	0.557800	0.569000	+2.320%	711,022	-11.072%
2026-09-16	0.6000	0.607300	0.555801	0.556100	-9.783%	967,357	-9.009%
2026-09-15	0.5710	0.628800	0.571000	0.616400	+7.913%	974,768	-17.910%
2026-09-14	0.5960	0.618800	0.570000	0.571200	-3.757%	673,390	-11.415%
2026-09-11	0.6090	0.610900	0.582900	0.593500	-3.339%	768,354	-14.743%
2026-09-10	0.6200	0.649600	0.592400	0.614000	+4.244%	1,763,554	-17.590%
2026-09-09	0.5990	0.619900	0.580300	0.589000	+2.257%	1,277,855	-14.092%
2026-09-08	0.5805	0.610000	0.562000	0.576000	+3.784%	1,515,548	-12.153%
2026-09-04	0.5600	0.579700	0.540000	0.555000	-2.357%	212,477	-8.829%
2026-09-03	0.5600	0.579900	0.550200	0.568400	+1.973%	482,323	-10.978%
2026-09-02	0.5650	0.588800	0.552100	0.557400	-0.659%	1,090,898	-9.221%
2026-09-01	0.5245	0.599100	0.524500	0.561100	+6.734%	1,532,047	-9.820%
2026-08-31	0.5205	0.540000	0.520500	0.525700	+0.709%	217,203	-3.747%
2026-08-28	0.5102	0.539000	0.510000	0.522000	-0.096%	292,689	-3.065%
2026-08-27	0.5204	0.528600	0.500000	0.522500	+1.654%	268,455	-3.158%
2026-08-26	0.4850	0.528000	0.485000	0.514000	+9.362%	1,336,356	-1.556%
2026-08-25	0.4890	0.490000	0.470000	0.470000	-3.093%	247,194	+7.660%
2026-08-24	0.4629	0.497900	0.462900	0.485000	+0.916%	225,960	+4.330%
2026-08-21	0.4875	0.495000	0.474600	0.480600	+0.755%	314,798	+5.285%
2026-08-20	0.4824	0.500000	0.475000	0.477000	+1.511%	390,757	+6.080%
2026-08-19	0.4967	0.500000	0.469900	0.469900	-3.650%	498,235	+7.682%
2026-08-18	0.5000	0.510000	0.481700	0.487700	-2.460%	594,740	+3.752%
2026-08-17	0.4868	0.519900	0.480000	0.500000	+4.822%	841,215	+1.200%
2026-08-14	0.4709	0.494700	0.470900	0.477000	+1.295%	334,661	+6.080%
2026-08-13	0.4900	0.492299	0.470100	0.470900	-2.323%	312,690	+7.454%
2026-08-12	0.4900	0.495000	0.470000	0.482100	-0.802%	373,428	+4.957%
2026-08-11	0.4910	0.509200	0.485000	0.486000	-2.056%	350,322	+4.115%
2026-08-10	0.4900	0.509900	0.487100	0.496200	+2.457%	344,106	+1.975%
2026-08-07	0.4853	0.504100	0.474900	0.484300	+1.894%	715,874	+4.481%
2026-08-06	0.4732	0.490000	0.470100	0.475300	+2.259%	290,443	+6.459%
2026-08-05	0.4960	0.500000	0.464800	0.464800	-5.949%	429,794	+8.864%
2026-08-04	0.4990	0.510000	0.480000	0.494200	+2.489%	497,656	+2.388%
2026-08-03	0.4921	0.505000	0.480000	0.482200	-4.704%	580,119	+4.936%
2026-07-31	0.4966	0.524400	0.494800	0.506000	+2.491%	426,167	0.000%
2026-07-30	0.4968	0.512600	0.483200	0.493700	-2.796%	313,115	+2.491%
2026-07-29	0.5100	0.520000	0.481800	0.507900	+5.857%	846,260	-0.374%
2026-07-28	0.5113	0.511300	0.470500	0.479800	-7.890%	997,443	+5.461%
2026-07-27	0.5258	0.547000	0.509100	0.520900	-6.966%	588,893	-2.860%
2026-07-24	0.5680	0.579899	0.536900	0.559900	-1.720%	478,677	-9.627%
2026-07-23	0.5446	0.620000	0.544600	0.569700	+4.744%	2,027,969	-11.181%
2026-07-22	0.5400	0.555800	0.533000	0.543900	-1.019%	739,170	-6.968%
2026-07-21	0.5500	0.569290	0.540000	0.549500	-1.857%	240,897	-7.916%
2026-07-20	0.5461	0.560000	0.517600	0.559900	+2.546%	667,132	-9.627%
2026-07-17	0.5300	0.560000	0.530000	0.546000	+1.676%	737,161	-7.326%
2026-07-16	0.5260	0.550000	0.525000	0.537000	-3.069%	518,801	-5.773%
2026-07-15	0.5370	0.557300	0.530000	0.554000	+1.280%	293,018	-8.664%
2026-07-14	0.5685	0.580000	0.532600	0.547000	-3.014%	867,705	-7.495%
2026-07-13	0.5099	0.575000	0.509900	0.564000	+12.800%	1,810,858	-10.284%
2026-07-10	0.5100	0.518200	0.490000	0.500000	-2.913%	633,701	+1.200%
2026-07-09	0.5100	0.523500	0.486800	0.515000	-1.718%	591,522	-1.748%
2026-07-08	0.5464	0.567000	0.478400	0.524000	-0.190%	3,700,663	-3.435%
2026-07-07	0.4823	0.540000	0.470100	0.525000	+11.229%	1,790,870	-3.619%
2026-07-06	0.4529	0.475000	0.450000	0.472000	+4.425%	359,694	+7.203%
2026-07-02	0.4652	0.471600	0.431100	0.452000	-3.830%	875,822	+11.947%
2026-07-01	0.4540	0.472200	0.441500	0.470000	+6.455%	438,839	+7.660%
2026-06-30	0.4470	0.472000	0.440000	0.441500	-5.095%	795,152	+14.609%
2026-06-29	0.4600	0.494900	0.459900	0.465200	-2.063%	990,922	+8.770%
2026-06-26	0.4700	0.480000	0.460200	0.475000	+1.064%	811,725	+6.526%
2026-06-25	0.4319	0.480000	0.430000	0.470000	+4.444%	1,185,702	+7.660%
2026-06-24	0.4720	0.494399	0.430000	0.450000	-9.802%	1,525,023	+12.444%
2026-06-23	0.4850	0.510000	0.485000	0.498900	-1.247%	549,982	+1.423%
2026-06-22	0.5159	0.530000	0.495900	0.505200	-2.958%	664,587	+0.158%
2026-06-18	0.5159	0.531900	0.499000	0.520600	-1.402%	1,032,556	-2.804%
2026-06-17	0.5189	0.550000	0.515000	0.528000	+2.128%	698,548	-4.167%
2026-06-16	0.5033	0.517000	0.469000	0.517000	+1.214%	1,439,189	-2.128%
2026-06-15	0.5200	0.530000	0.505800	0.510800	-7.296%	1,313,630	-0.940%
2026-06-12	0.5600	0.572200	0.544400	0.551000	-3.350%	1,102,839	-8.167%
2026-06-11	0.6500	0.650000	0.570000	0.570100	-8.048%	2,259,512	-11.244%
2026-06-10	0.5700	0.648900	0.568500	0.620000	+8.963%	6,172,501	-18.387%
2026-06-09	0.5781	0.588800	0.541800	0.569000	-0.350%	1,759,330	-11.072%
2026-06-08	0.6000	0.614200	0.555000	0.571000	-5.102%	2,546,537	-11.384%
2026-06-05	0.6522	0.652200	0.597100	0.601700	-8.039%	624,621	-15.905%
2026-06-04	0.6395	0.659900	0.630000	0.654300	-1.208%	713,141	-22.665%
2026-06-03	0.6300	0.664600	0.615000	0.662300	+5.395%	1,118,982	-23.600%
2026-06-02	0.6174	0.634900	0.609200	0.628400	+0.544%	687,451	-19.478%
2026-06-01	0.5845	0.640000	0.584500	0.625000	+6.437%	1,506,967	-19.040%
2026-05-29	0.5874	0.592800	0.570000	0.587200	-4.984%	940,619	-13.828%
2026-05-28	0.5857	0.620000	0.575000	0.618000	+5.479%	1,471,124	-18.123%
2026-05-27	0.5860	0.600000	0.562700	0.585900	-6.555%	1,814,033	-13.637%
2026-05-26	0.6102	0.630000	0.580000	0.627000	-0.634%	1,245,967	-19.298%
2026-05-22	0.6261	0.638100	0.573200	0.631000	+1.758%	2,037,249	-19.810%
2026-05-21	0.5910	0.640700	0.591000	0.620100	-3.890%	2,624,854	-18.400%
2026-05-20	0.6999	0.708999	0.634050	0.645200	-10.014%	1,719,317	-21.575%
2026-05-19	0.6900	0.717000	0.677600	0.717000	+3.374%	1,448,280	-29.428%
2026-05-18	0.6850	0.709500	0.667000	0.693600	-3.546%	1,554,520	-27.047%
2026-05-15	0.6602	0.727000	0.660200	0.719100	+7.328%	1,846,782	-29.634%
2026-05-14	0.6311	0.670000	0.626800	0.670000	+5.929%	1,165,539	-24.478%
2026-05-13	0.6650	0.679500	0.632500	0.632500	-8.559%	1,835,132	-20.000%
2026-05-12	0.6910	0.707700	0.675000	0.691700	+0.101%	1,180,392	-26.847%
2026-05-11	0.6775	0.703300	0.655600	0.691000	-0.289%	1,394,022	-26.773%
2026-05-08	0.7053	0.715000	0.670000	0.693000	-4.808%	1,814,030	-26.984%
2026-05-07	0.6804	0.728000	0.650600	0.728000	+1.818%	2,716,577	-30.495%
2026-05-06	0.6880	0.719900	0.680600	0.715000	-5.523%	2,212,837	-29.231%
2026-05-05	0.7781	0.778100	0.725100	0.756800	-4.154%	1,855,269	-33.140%
2026-05-04	0.7661	0.798400	0.739000	0.789600	+0.843%	3,307,986	-35.917%
2026-05-01	0.7570	0.783000	0.704400	0.783000	+0.902%	2,046,107	-35.377%
2026-04-30	0.7700	0.780300	0.739900	0.776000	-4.809%	3,060,192	-34.794%
2026-04-29	0.7245	0.820000	0.718900	0.815200	+11.580%	4,585,400	-37.929%
2026-04-28	0.8100	0.810000	0.710000	0.730600	-7.284%	6,314,293	-30.742%
2026-04-27	0.7150	0.790000	0.715000	0.788000	+10.503%	3,286,488	-35.787%
2026-04-24	0.7432	0.743200	0.685900	0.713100	-6.171%	2,779,791	-29.042%
2026-04-23	0.7400	0.770000	0.710000	0.760000	+2.703%	2,715,603	-33.421%
2026-04-22	0.7482	0.759900	0.719000	0.740000	-7.419%	3,255,139	-31.622%
2026-04-21	0.7051	0.799300	0.675200	0.799300	+15.841%	7,780,257	-36.695%
2026-04-20	0.6544	0.694700	0.644800	0.690000	+11.290%	6,414,429	-26.667%
2026-04-17	0.6500	0.650200	0.585200	0.620000	-13.092%	6,601,906	-18.387%
2026-04-16	0.6824	0.713400	0.680000	0.713400	+2.338%	2,579,392	-29.072%
2026-04-15	0.6920	0.720000	0.672500	0.697100	-0.043%	2,628,111	-27.414%
2026-04-14	0.7196	0.721700	0.690100	0.697400	-10.693%	4,937,667	-27.445%
2026-04-13	0.7838	0.817400	0.760000	0.780900	+7.710%	7,923,341	-35.203%
2026-04-10	0.7772	0.790000	0.725000	0.725000	-9.386%	5,701,611	-30.207%
2026-04-09	0.8350	0.855000	0.780000	0.800100	-3.253%	5,887,678	-36.758%
2026-04-08	0.7341	0.840000	0.731700	0.827000	-5.486%	10,677,944	-38.815%
2026-04-07	0.8625	0.970000	0.862500	0.875000	+0.126%	13,350,073	-42.171%
2026-04-06	0.8700	0.922000	0.830000	0.873900	-2.781%	9,993,020	-42.099%
2026-04-02	0.9501	0.992800	0.852700	0.898900	+11.790%	25,574,282	-43.709%
2026-04-01	0.7326	0.849900	0.730000	0.804100	-3.120%	9,577,708	-37.073%
2026-03-31	0.9450	0.960000	0.786000	0.830000	-18.627%	23,795,072	-39.036%
2026-03-30	1.0500	1.060000	0.930500	1.020000	-4.673%	22,385,762	-50.392%
2026-03-27	1.0000	1.120000	0.900000	1.070000	+7.000%	21,840,853	-52.710%
2026-03-26	0.9896	1.050000	0.980300	1.000000	+4.471%	15,517,291	-49.400%
2026-03-25	0.9553	0.993300	0.913100	0.957200	-6.157%	13,630,344	-47.137%
2026-03-24	0.9527	1.090000	0.952700	1.020000	+10.870%	19,167,206	-50.392%
2026-03-23	0.9206	1.030000	0.890000	0.920000	-10.680%	30,578,039	-45.000%
2026-03-20	1.0200	1.030000	0.933600	1.030000	-2.830%	24,032,405	-50.874%
2026-03-19	1.1100	1.120000	1.000000	1.060000	+1.923%	24,893,910	-52.264%
2026-03-18	1.1200	1.190000	0.960000	1.040000	+0.971%	62,462,265	-51.346%
2026-03-17	1.1400	1.159900	0.951100	1.030000	-23.134%	45,464,654	-50.874%
2026-03-16	1.3000	1.460000	1.180000	1.340000	-12.418%	61,436,756	-62.239%
2026-03-13	1.4600	1.580000	1.300000	1.530000	+13.333%	142,453,314	-66.928%
2026-03-12	1.0300	1.440000	0.990000	1.350000	+51.685%	197,584,269	-62.519%
2026-03-11	0.8317	0.939900	0.750000	0.890000	+6.485%	42,457,919	-43.146%
2026-03-10	0.9063	0.927600	0.680300	0.835800	+4.475%	70,637,306	-39.459%
2026-03-09	0.9267	1.250000	0.770000	0.800000	+19.403%	350,645,906	-36.750%
2026-03-06	0.7317	0.822790	0.651200	0.670000	+9.836%	83,140,645	-24.478%
2026-03-05	0.5106	0.738300	0.510600	0.610000	+19.210%	41,740,565	-17.049%
2026-03-04	0.5359	0.561000	0.483900	0.511700	-20.022%	23,935,423	-1.114%
2026-03-03	0.6811	0.750000	0.603500	0.639800	+28.474%	197,826,105	-20.913%
2026-03-02	0.5700	0.585500	0.465210	0.498000	+15.278%	96,641,755	+1.606%
2026-02-27	0.4136	0.434900	0.408900	0.432000	+4.449%	2,459,656	+17.130%
2026-02-26	0.3843	0.419000	0.384300	0.413600	+3.867%	1,369,163	+22.340%
2026-02-25	0.3841	0.402000	0.370900	0.398200	+3.698%	821,405	+27.072%
2026-02-24	0.3880	0.391400	0.368900	0.384000	-1.538%	533,615	+31.771%
2026-02-23	0.4040	0.404000	0.382500	0.390000	+0.206%	831,420	+29.744%
2026-02-20	0.4000	0.400000	0.381501	0.389200	-3.112%	1,040,260	+30.010%
2026-02-19	0.3950	0.409800	0.377700	0.401700	+4.067%	2,194,857	+25.965%
2026-02-18	0.3574	0.398000	0.355900	0.386000	+11.368%	1,576,442	+31.088%
2026-02-17	0.3600	0.360400	0.340000	0.346600	-4.148%	577,031	+45.990%
2026-02-13	0.3451	0.367800	0.345100	0.361600	+1.289%	384,578	+39.934%
2026-02-12	0.3900	0.390000	0.350701	0.357000	-8.462%	889,033	+41.737%
2026-02-11	0.3810	0.398400	0.360900	0.390000	+4.811%	857,457	+29.744%
2026-02-10	0.4022	0.402200	0.370000	0.372100	-6.672%	352,612	+35.985%
2026-02-09	0.3830	0.400000	0.374700	0.398700	-0.772%	636,168	+26.912%
2026-02-06	0.3700	0.401800	0.352500	0.401800	+15.228%	1,018,582	+25.933%
2026-02-05	0.3590	0.369900	0.345400	0.348700	-6.490%	1,590,219	+45.110%
2026-02-04	0.3970	0.400000	0.362200	0.372900	-5.595%	2,549,525	+35.693%
2026-02-03	0.3740	0.409900	0.368800	0.395000	+6.040%	985,369	+28.101%
2026-02-02	0.4000	0.400000	0.360000	0.372500	-8.206%	2,058,729	+35.839%
2026-01-30	0.4230	0.425700	0.400000	0.405800	-6.303%	2,583,852	+24.692%
2026-01-29	0.4500	0.470000	0.421300	0.433100	-3.541%	3,247,848	+16.832%
2026-01-28	0.4500	0.450000	0.435000	0.449000	+0.854%	2,307,045	+12.695%
2026-01-27	0.4159	0.454000	0.411100	0.445200	+7.045%	1,781,970	+13.657%
2026-01-26	0.4400	0.440000	0.410200	0.415900	-5.477%	1,745,349	+21.664%
2026-01-23	0.4164	0.444000	0.412100	0.440000	+6.796%	1,536,449	+15.000%
2026-01-22	0.3943	0.420700	0.390400	0.412000	+5.102%	1,489,446	+22.816%
2026-01-21	0.3889	0.411800	0.380900	0.392000	+0.745%	1,182,101	+29.082%
2026-01-20	0.3718	0.403900	0.371800	0.389100	+3.760%	1,173,268	+30.044%
2026-01-16	0.3850	0.385000	0.370900	0.375000	-2.344%	1,274,017	+34.933%
2026-01-15	0.4152	0.415200	0.384000	0.384000	-9.774%	1,948,275	+31.771%
2026-01-14	0.4200	0.464500	0.406600	0.425600	+0.141%	3,441,349	+18.891%
2026-01-13	0.4000	0.448000	0.395300	0.425000	+8.946%	5,051,243	+19.059%
2026-01-12	0.3950	0.409800	0.381100	0.390100	+2.362%	2,076,284	+29.710%
2026-01-09	0.4080	0.408000	0.381000	0.381100	-2.282%	481,148	+32.774%
2026-01-08	0.3811	0.407900	0.370100	0.390000	+3.066%	904,987	+29.744%
2026-01-07	0.3943	0.399000	0.375000	0.378400	-2.974%	539,294	+33.721%
2026-01-06	0.4076	0.408900	0.378600	0.390000	-4.318%	1,101,301	+29.744%
2026-01-05	0.4200	0.449900	0.391800	0.407600	+4.997%	1,931,981	+24.141%
2026-01-02	0.3800	0.405999	0.374300	0.388200	+1.067%	741,246	+30.345%
2025-12-31	0.3700	0.384100	0.366000	0.384100	+3.031%	737,453	+31.737%
2025-12-30	0.3775	0.389000	0.365000	0.372800	-1.584%	866,150	+35.730%
2025-12-29	0.3753	0.393300	0.373800	0.378800	-2.119%	1,060,872	+33.580%
2025-12-26	0.3920	0.401800	0.381300	0.387000	-4.042%	800,177	+30.749%
2025-12-24	0.4016	0.414300	0.389900	0.403300	+0.423%	507,658	+25.465%
2025-12-23	0.4100	0.410000	0.392600	0.401600	-2.049%	403,979	+25.996%
2025-12-22	0.3921	0.419900	0.387600	0.410000	+7.414%	1,801,068	+23.415%
2025-12-19	0.3710	0.384000	0.371000	0.381700	+2.856%	1,295,698	+32.565%
2025-12-18	0.3800	0.385000	0.362900	0.371100	-10.102%	2,441,137	+36.351%
2025-12-17	0.3900	0.443700	0.380000	0.412800	+10.611%	3,393,907	+22.578%
2025-12-16	0.3898	0.393300	0.370100	0.373200	-2.559%	695,146	+35.584%
2025-12-15	0.4000	0.410700	0.383000	0.383000	-2.296%	777,933	+32.115%
2025-12-12	0.4150	0.428600	0.391000	0.392000	-6.622%	1,252,754	+29.082%
2025-12-11	0.4400	0.440000	0.415000	0.419800	-4.958%	484,019	+20.534%
2025-12-10	0.4503	0.450500	0.420000	0.441700	-2.944%	1,552,118	+14.557%
2025-12-09	0.4695	0.469900	0.450500	0.455100	-1.494%	837,860	+11.184%
2025-12-08	0.4800	0.481900	0.457000	0.462000	-1.282%	521,340	+9.524%
2025-12-05	0.4600	0.479600	0.455200	0.468000	+1.343%	621,458	+8.120%
2025-12-04	0.4519	0.490000	0.443900	0.461800	+2.191%	1,126,374	+9.571%
2025-12-03	0.4486	0.459699	0.440000	0.451900	+2.635%	429,211	+11.972%
2025-12-02	0.4660	0.474799	0.435500	0.440300	+0.801%	854,677	+14.922%
2025-12-01	0.4324	0.455700	0.432400	0.436800	+2.801%	1,284,770	+15.842%
2025-11-28	0.4305	0.449200	0.415900	0.424900	-0.910%	919,249	+19.087%
2025-11-26	0.4060	0.449800	0.401100	0.428800	+6.906%	833,289	+18.004%
2025-11-25	0.4420	0.442000	0.386000	0.401100	-7.088%	1,842,518	+26.153%
2025-11-24	0.4414	0.448700	0.430100	0.431700	-4.554%	840,778	+17.211%
2025-11-21	0.4577	0.460000	0.410600	0.452300	-1.674%	835,957	+11.873%
2025-11-20	0.4583	0.489800	0.458000	0.460000	+4.049%	1,466,570	+10.000%
2025-11-19	0.5050	0.505000	0.440000	0.442100	-11.403%	1,780,636	+14.454%
2025-11-18	0.5000	0.539500	0.480000	0.499000	+4.154%	5,017,323	+1.403%
2025-11-17	0.4510	0.491800	0.445300	0.479100	+9.734%	1,990,457	+5.615%
2025-11-14	0.4500	0.452800	0.425000	0.436600	-4.547%	1,572,240	+15.896%
2025-11-13	0.4706	0.472600	0.445500	0.457400	-3.502%	1,036,052	+10.625%
2025-11-12	0.4803	0.482200	0.467400	0.474000	-3.384%	692,557	+6.751%
2025-11-11	0.4871	0.497300	0.470000	0.490600	-1.486%	904,615	+3.139%
2025-11-10	0.4790	0.499900	0.475100	0.498000	+2.659%	365,097	+1.606%
2025-11-07	0.4929	0.495700	0.460000	0.485100	-4.357%	1,504,921	+4.308%
2025-11-06	0.5100	0.530400	0.485800	0.507200	-4.030%	1,222,217	-0.237%
2025-11-05	0.5313	0.535500	0.502600	0.528500	-2.075%	855,055	-4.257%
2025-11-04	0.5460	0.563000	0.514300	0.539700	-2.069%	1,572,647	-6.244%
2025-11-03	0.5110	0.552900	0.472000	0.551100	+4.971%	2,043,817	-8.184%
2025-10-31	0.4825	0.525700	0.480000	0.525000	+9.718%	1,424,381	-3.619%
2025-10-30	0.5100	0.510600	0.472000	0.478500	-6.360%	1,676,942	+5.747%
2025-10-29	0.5400	0.547600	0.500100	0.511000	-6.735%	1,881,138	-0.978%
2025-10-28	0.5105	0.563000	0.500000	0.547900	+4.962%	3,195,274	-7.647%
2025-10-27	0.5298	0.564900	0.505000	0.522000	+3.674%	3,380,951	-3.065%
2025-10-24	0.5300	0.533800	0.487400	0.503500	-5.676%	5,466,349	+0.497%
2025-10-23	0.7300	0.737600	0.510000	0.533800	-15.108%	22,182,143	-5.208%
2025-10-22	0.5000	0.660000	0.495000	0.628800	+24.367%	19,013,309	-19.529%
2025-10-21	0.4800	0.547900	0.476100	0.505600	+8.451%	3,676,504	+0.079%
2025-10-20	0.4263	0.474900	0.423000	0.466200	+7.197%	974,943	+8.537%
2025-10-17	0.4621	0.462100	0.430000	0.434900	-5.886%	1,024,834	+16.349%
2025-10-16	0.5000	0.510000	0.460900	0.462100	-5.462%	821,442	+9.500%
2025-10-15	0.5133	0.519800	0.483200	0.488800	-3.780%	952,987	+3.519%
2025-10-14	0.4590	0.523000	0.459000	0.508000	+10.195%	1,744,565	-0.394%
2025-10-13	0.4860	0.496300	0.455000	0.461000	-4.929%	1,188,971	+9.761%
2025-10-10	0.5092	0.516700	0.470000	0.484900	-5.826%	1,655,724	+4.351%
2025-10-09	0.5471	0.559900	0.490100	0.514900	-5.592%	1,396,735	-1.728%
2025-10-08	0.5661	0.566100	0.533100	0.545400	-4.684%	1,223,907	-7.224%
2025-10-07	0.5959	0.621000	0.560000	0.572200	-2.138%	1,862,306	-11.569%
2025-10-06	0.5609	0.589800	0.550000	0.584700	+5.181%	1,424,103	-13.460%
2025-10-03	0.5217	0.561000	0.518500	0.555900	+2.983%	1,210,002	-8.976%
2025-10-02	0.5837	0.619800	0.507300	0.539800	-7.521%	5,069,983	-6.262%
2025-10-01	0.4700	0.583700	0.470000	0.583700	+19.684%	5,776,356	-13.312%
2025-09-30	0.4548	0.520700	0.450000	0.487700	+8.862%	5,780,311	+3.752%
2025-09-29	0.4250	0.448000	0.415900	0.448000	+4.673%	1,797,723	+12.946%
2025-09-26	0.4300	0.446000	0.410700	0.428000	+1.905%	1,905,851	+18.224%
2025-09-25	0.4310	0.438799	0.410000	0.420000	-4.870%	1,607,692	+20.476%
2025-09-24	0.4410	0.448800	0.415400	0.441500	-3.371%	1,379,956	+14.609%
2025-09-23	0.4710	0.477100	0.450500	0.456900	-2.393%	2,219,965	+10.746%
2025-09-22	0.4832	0.495200	0.460000	0.468100	-4.469%	2,577,835	+8.097%
2025-09-19	0.5250	0.530000	0.442100	0.490000	-3.162%	4,232,581	+3.265%
2025-09-18	0.4589	0.520000	0.435200	0.506000	+16.188%	9,891,721	0.000%
2025-09-17	0.4681	0.479900	0.415300	0.435500	-2.551%	3,146,580	+16.188%
2025-09-16	0.4049	0.449000	0.394700	0.446900	+13.311%	3,971,871	+13.224%
2025-09-15	0.3693	0.403000	0.355100	0.394400	+6.595%	2,104,987	+28.296%
2025-09-12	0.3750	0.391100	0.355500	0.370000	+2.778%	1,347,363	+36.757%
2025-09-11	0.3461	0.377800	0.327200	0.360000	+0.925%	1,573,788	+40.556%
2025-09-10	0.3497	0.410000	0.344400	0.356700	+2.206%	7,403,127	+41.856%
2025-09-09	0.3425	0.349700	0.328500	0.349000	+1.749%	498,253	+44.986%
2025-09-08	0.3500	0.355000	0.331600	0.343000	-0.580%	1,014,659	+47.522%
2025-09-05	0.3447	0.348700	0.328800	0.345000	0.000%	488,596	+46.667%
2025-09-04	0.3491	0.349800	0.336600	0.345000	-3.090%	438,497	+46.667%
2025-09-03	0.3451	0.356000	0.333400	0.356000	+3.188%	670,051	+42.135%
2025-09-02	0.3497	0.360277	0.340000	0.345000	-0.490%	740,416	+46.667%
2025-08-29	0.3572	0.360000	0.340000	0.346700	-4.227%	908,491	+45.948%
2025-08-28	0.3630	0.363800	0.350000	0.362000	+4.023%	930,103	+39.779%
2025-08-27	0.3600	0.383900	0.345200	0.348000	-2.357%	956,968	+45.402%
2025-08-26	0.3600	0.372500	0.355000	0.356400	-0.613%	942,623	+41.975%
2025-08-25	0.3500	0.364000	0.343000	0.358600	+2.869%	1,003,576	+41.104%
2025-08-22	0.3332	0.350000	0.330100	0.348600	+4.403%	716,184	+45.152%
2025-08-21	0.3482	0.348200	0.327300	0.333900	-7.762%	1,129,684	+51.542%
2025-08-20	0.3352	0.385000	0.320000	0.362000	+13.125%	3,630,371	+39.779%
2025-08-19	0.3500	0.372000	0.310000	0.320000	-7.246%	2,116,891	+58.125%
2025-08-18	0.3500	0.354400	0.338300	0.345000	+3.604%	1,155,237	+46.667%
2025-08-15	0.3500	0.350000	0.310000	0.333000	+4.160%	1,288,729	+51.952%
2025-08-14	0.2925	0.324700	0.292500	0.319700	+6.923%	1,053,115	+58.273%
2025-08-13	0.2895	0.300000	0.280500	0.299000	+3.460%	543,648	+69.231%
2025-08-12	0.2827	0.299900	0.271100	0.289000	+1.761%	579,946	+75.087%
2025-08-11	0.2829	0.290600	0.277500	0.284000	-0.699%	394,671	+78.169%
2025-08-08	0.2860	0.286900	0.277000	0.286000	-1.038%	452,935	+76.923%
2025-08-07	0.2760	0.290000	0.270000	0.289000	+5.091%	675,636	+75.087%
2025-08-06	0.2840	0.289900	0.266500	0.275000	-4.514%	1,020,008	+84.000%
2025-08-05	0.2837	0.289600	0.280250	0.288000	+1.266%	711,398	+75.694%
2025-08-04	0.3200	0.320000	0.283400	0.284400	-11.069%	1,452,575	+77.918%
2025-08-01	0.2875	0.319800	0.280000	0.319800	+6.529%	1,194,519	+58.224%
2025-07-31	0.3004	0.308500	0.285000	0.300200	-0.266%	1,133,397	+68.554%
2025-07-30	0.3112	0.314899	0.291100	0.301000	-4.626%	1,071,446	+68.106%
2025-07-29	0.3112	0.323900	0.300100	0.315600	-0.598%	1,751,672	+60.330%
2025-07-28	0.3300	0.330000	0.310000	0.317500	-4.367%	908,158	+59.370%
2025-07-25	0.3353	0.340900	0.305400	0.332000	+2.946%	1,552,989	+52.410%
2025-07-24	0.3500	0.350300	0.320200	0.322500	-7.857%	1,389,107	+56.899%
2025-07-23	0.3531	0.357000	0.340000	0.350000	-2.615%	1,056,881	+44.571%
2025-07-22	0.3485	0.359400	0.340900	0.359400	+3.873%	505,730	+40.790%
2025-07-21	0.3600	0.361000	0.340000	0.346000	-1.115%	1,209,640	+46.243%
2025-07-18	0.3580	0.370000	0.348800	0.349900	-5.432%	1,165,061	+44.613%
2025-07-17	0.3688	0.371800	0.350000	0.370000	-2.632%	1,889,730	+36.757%
2025-07-16	0.3800	0.382000	0.368800	0.380000	0.000%	719,555	+33.158%
2025-07-15	0.3850	0.397700	0.376000	0.380000	-4.523%	771,820	+33.158%
2025-07-14	0.3850	0.407600	0.372200	0.398000	+4.216%	1,998,579	+27.136%
2025-07-11	0.3867	0.395000	0.370000	0.381900	-3.316%	1,283,821	+32.495%
2025-07-10	0.3851	0.402000	0.380000	0.395000	+2.199%	1,145,697	+28.101%
2025-07-09	0.3973	0.406000	0.375200	0.386500	-4.094%	918,189	+30.918%
2025-07-08	0.3710	0.405000	0.363500	0.403000	+6.642%	1,267,727	+25.558%
2025-07-07	0.3942	0.396151	0.365100	0.377900	-2.553%	965,596	+33.898%
2025-07-03	0.3871	0.410000	0.385500	0.387800	+0.727%	917,896	+30.480%
2025-07-02	0.3781	0.405000	0.370300	0.385000	-0.104%	1,721,269	+31.429%
2025-07-01	0.3500	0.400000	0.350000	0.385400	+11.516%	2,420,576	+31.292%
2025-06-30	0.3600	0.360000	0.331000	0.345600	+0.174%	2,364,246	+46.412%
2025-06-27	0.3580	0.386800	0.340500	0.345000	-10.945%	2,962,447	+46.667%
2025-06-26	0.3900	0.402500	0.351000	0.387400	-5.512%	3,624,079	+30.614%
2025-06-25	0.4100	0.410000	0.366600	0.410000	-5.290%	3,384,970	+23.415%
2025-06-24	0.4250	0.437200	0.400200	0.432900	-9.813%	4,615,551	+16.886%
2025-06-23	0.5100	0.600000	0.465200	0.480000	-2.041%	24,353,931	+5.417%
2025-06-20	0.5200	0.525100	0.484010	0.490000	-5.824%	8,456,728	+3.265%
2025-06-18	0.5093	0.560000	0.500100	0.520300	-4.985%	9,262,151	-2.748%
2025-06-17	0.5001	0.645700	0.496000	0.547600	+15.870%	35,507,802	-7.597%
2025-06-16	0.5440	0.544000	0.445000	0.472600	-17.809%	16,298,662	+7.067%
2025-06-13	0.5832	0.829990	0.491600	0.575000	+19.543%	166,353,590	-12.000%
2025-06-12	0.4810	0.580000	0.436500	0.481000	+0.733%	10,659,303	+5.198%
2025-06-11	0.4457	0.487500	0.421200	0.477500	+6.347%	3,120,586	+5.969%
2025-06-10	0.4590	0.459900	0.424800	0.449000	-1.879%	837,741	+12.695%
2025-06-09	0.4364	0.465900	0.401100	0.457600	+7.671%	968,950	+10.577%
2025-06-06	0.4490	0.449000	0.410100	0.425000	-0.979%	1,007,017	+19.059%
2025-06-05	0.4349	0.481700	0.415500	0.429200	-0.186%	2,475,733	+17.894%
2025-06-04	0.3877	0.443100	0.371500	0.430000	+10.968%	2,456,182	+17.674%
2025-06-03	0.4100	0.418700	0.360900	0.387500	+10.778%	5,934,639	+30.581%
2025-06-02	0.3555	0.356200	0.345000	0.349800	+1.983%	2,450,695	+44.654%
2025-05-30	0.3646	0.367000	0.340600	0.343000	-6.590%	973,444	+47.522%
2025-05-29	0.3831	0.386800	0.365000	0.367200	-5.116%	392,374	+37.800%
2025-05-28	0.3700	0.400000	0.361800	0.387000	+2.489%	578,096	+30.749%
2025-05-27	0.4000	0.400000	0.368000	0.377600	-6.995%	576,729	+34.004%
2025-05-23	0.3699	0.427700	0.361400	0.406000	+11.447%	1,560,403	+24.631%
2025-05-22	0.3588	0.384700	0.356800	0.364300	-1.567%	1,062,948	+38.897%
2025-05-21	0.3800	0.399900	0.362100	0.370100	+1.676%	7,933,667	+36.720%
2025-05-20	0.3734	0.379600	0.355000	0.364000	-5.430%	3,537,070	+39.011%
2025-05-19	0.3929	0.394500	0.365800	0.384900	-4.254%	265,559	+31.463%
2025-05-16	0.4000	0.428000	0.390500	0.402000	+3.077%	443,663	+25.871%
2025-05-15	0.3791	0.398700	0.353200	0.390000	+2.605%	299,698	+29.744%
2025-05-14	0.3880	0.402000	0.360000	0.380100	-2.813%	379,619	+33.123%
2025-05-13	0.4000	0.407200	0.380500	0.391100	-3.907%	350,576	+29.379%
2025-05-12	0.4102	0.412300	0.385300	0.407000	0.000%	314,723	+24.324%
2025-05-09	0.4200	0.420000	0.400000	0.407000	-1.214%	219,720	+24.324%
2025-05-08	0.4080	0.425000	0.400000	0.412000	-0.459%	208,186	+22.816%
2025-05-07	0.4200	0.437600	0.393100	0.413900	-0.385%	205,742	+22.252%
2025-05-06	0.4100	0.447500	0.390300	0.415500	+1.119%	663,665	+21.781%
2025-05-05	0.4151	0.417800	0.400800	0.410900	-3.499%	321,004	+23.144%
2025-05-02	0.4455	0.445500	0.414100	0.425800	-5.588%	319,727	+18.835%
2025-05-01	0.4166	0.470000	0.400000	0.451000	+6.468%	469,277	+12.195%
2025-04-30	0.4249	0.424900	0.400000	0.423600	-0.353%	260,619	+19.452%
2025-04-29	0.4670	0.479000	0.417600	0.425100	-8.384%	423,579	+19.031%
2025-04-28	0.4839	0.483900	0.440100	0.464000	-4.507%	275,051	+9.052%
2025-04-25	0.5030	0.510000	0.460200	0.485900	-2.820%	223,796	+4.137%
2025-04-24	0.4700	0.508000	0.450200	0.500000	+6.406%	490,114	+1.200%
2025-04-23	0.4646	0.484400	0.442900	0.469900	+1.054%	505,655	+7.682%
2025-04-22	0.4856	0.485600	0.436600	0.465000	-2.064%	313,538	+8.817%
2025-04-21	0.4736	0.491900	0.465201	0.474801	+1.000%	141,432	+6.571%
2025-04-17	0.4800	0.480000	0.458200	0.470100	-1.447%	76,444	+7.637%
2025-04-16	0.4688	0.490600	0.444400	0.477000	+3.135%	208,023	+6.080%
2025-04-15	0.4600	0.486100	0.460000	0.462500	-1.175%	131,034	+9.405%
2025-04-14	0.5100	0.510000	0.450000	0.468000	-8.325%	373,812	+8.120%
2025-04-11	0.5000	0.513100	0.472400	0.510500	+2.923%	181,551	-0.881%
2025-04-10	0.5102	0.510200	0.472000	0.496000	-5.703%	242,092	+2.016%

.dark-mode .PWJ5Wb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWJ5Wb{ color: #333333; background-color: white; border: 2px solid #333333; }EONREON Resources Inc.stock NYSEAMERICAN

EONR
EON Resources Inc.
stock NYSEAMERICAN