EONR - EON Resources Inc.
0.407
-0.005 -1.229%
Share volume: 165,655
Last Updated: 05-09-2025
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$0.41
-0.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.41 | $0.41 | 165,655 | $165,655.00 |
| 05-08-2025 | $0.41 | $0.41 | $0.43 | $0.43 | $0.40 | $0.40 | $0.41 | $0.41 | 208,186 | $208,186.00 |
| 05-07-2025 | $0.42 | $0.42 | $0.44 | $0.44 | $0.39 | $0.39 | $0.41 | $0.41 | 205,742 | $205,742.00 |
| 05-06-2025 | $0.41 | $0.41 | $0.45 | $0.45 | $0.39 | $0.39 | $0.42 | $0.42 | 663,665 | $663,665.00 |
| 05-05-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.41 | $0.41 | 321,004 | $321,004.00 |
| 05-02-2025 | $0.45 | $0.45 | $0.45 | $0.45 | $0.41 | $0.41 | $0.43 | $0.43 | 319,727 | $319,727.00 |
| 05-01-2025 | $0.42 | $0.42 | $0.47 | $0.47 | $0.40 | $0.40 | $0.45 | $0.45 | 469,277 | $469,277.00 |
| 04-30-2025 | $0.42 | $0.42 | $0.42 | $0.42 | $0.40 | $0.40 | $0.42 | $0.42 | 260,619 | $260,619.00 |
| 04-29-2025 | $0.47 | $0.47 | $0.48 | $0.48 | $0.42 | $0.42 | $0.43 | $0.43 | 423,579 | $423,579.00 |
| 04-28-2025 | $0.48 | $0.48 | $0.48 | $0.48 | $0.44 | $0.44 | $0.46 | $0.46 | 275,051 | $275,051.00 |
