Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	0.4164	0.4440	0.4121	0.4400	1,478,182	+0.03(+6.80%)
Jan 22, 2026	0.3943	0.4207	0.3904	0.4120	1,404,695	+0.02(+5.10%)
Jan 21, 2026	0.3889	0.4118	0.3809	0.3920	1,143,819	+0.00(+0.75%)
Jan 20, 2026	0.3718	0.4039	0.3718	0.3891	1,165,851	+0.01(+3.76%)
Jan 16, 2026	0.3850	0.3850	0.3709	0.3750	1,274,017	-0.01(-2.34%)
Jan 15, 2026	0.4152	0.4152	0.3840	0.3840	1,946,251	-0.04(-9.77%)
Jan 14, 2026	0.4200	0.4645	0.4066	0.4256	3,353,965	+0.00(+0.14%)
Jan 13, 2026	0.4000	0.4480	0.3953	0.4250	5,014,826	+0.03(+8.95%)
Jan 12, 2026	0.3950	0.4098	0.3811	0.3901	1,925,798	+0.01(+2.36%)
Jan 09, 2026	0.4080	0.4080	0.3810	0.3811	515,729	-0.01(-2.28%)
Jan 08, 2026	0.3811	0.4079	0.3701	0.3900	891,358	+0.01(+3.07%)
Jan 07, 2026	0.3900	0.3990	0.3750	0.3784	515,625	-0.01(-2.97%)
Jan 06, 2026	0.4076	0.4089	0.3786	0.3900	1,095,067	-0.02(-4.32%)
Jan 05, 2026	0.4200	0.4499	0.3918	0.4076	1,924,389	+0.02(+5.00%)
Jan 02, 2026	0.3800	0.4060	0.3743	0.3882	741,246	+0.00(+1.07%)
Dec 31, 2025	0.3700	0.3841	0.3660	0.3841	737,453	+0.01(+3.03%)
Dec 30, 2025	0.3775	0.3890	0.3650	0.3728	859,502	-0.01(-1.58%)
Dec 29, 2025	0.3753	0.3933	0.3738	0.3788	1,058,202	-0.01(-2.12%)
Dec 26, 2025	0.3900	0.4018	0.3813	0.3870	800,177	-0.02(-4.04%)
Dec 24, 2025	0.4016	0.4143	0.3899	0.4033	507,658	+0.00(+0.42%)
Dec 23, 2025	0.4100	0.4100	0.3926	0.4016	395,490	-0.01(-2.05%)
Dec 22, 2025	0.3921	0.4199	0.3876	0.4100	1,797,247	+0.03(+7.41%)
Dec 19, 2025	0.3710	0.3840	0.3710	0.3817	1,295,698	+0.01(+2.86%)
Dec 18, 2025	0.3800	0.3850	0.3629	0.3711	2,419,281	-0.04(-10.10%)
Dec 17, 2025	0.3900	0.4437	0.3800	0.4128	3,089,979	+0.04(+10.61%)
Dec 16, 2025	0.3898	0.3933	0.3701	0.3732	635,921	-0.01(-2.56%)
Dec 15, 2025	0.4000	0.4107	0.3830	0.3830	768,738	-0.01(-2.30%)
Dec 12, 2025	0.4150	0.4286	0.3910	0.3920	1,252,754	-0.03(-6.62%)
Dec 11, 2025	0.4400	0.4400	0.4150	0.4198	480,287	-0.02(-4.96%)
Dec 10, 2025	0.4503	0.4505	0.4200	0.4417	1,473,155	-0.01(-2.94%)
Dec 09, 2025	0.4695	0.4699	0.4505	0.4551	824,864	-0.01(-1.49%)
Dec 08, 2025	0.4800	0.4819	0.4570	0.4620	512,308	-0.01(-1.28%)
Dec 05, 2025	0.4600	0.4796	0.4552	0.4680	621,458	+0.01(+1.34%)
Dec 04, 2025	0.4519	0.4900	0.4439	0.4618	1,125,790	+0.01(+2.19%)
Dec 03, 2025	0.4486	0.4597	0.4400	0.4519	427,079	+0.01(+2.63%)
Dec 02, 2025	0.4700	0.4748	0.4355	0.4403	843,916	+0.00(+0.80%)
Dec 01, 2025	0.4324	0.4557	0.4324	0.4368	1,209,262	+0.01(+2.80%)
Nov 28, 2025	0.4305	0.4492	0.4159	0.4249	919,249	-0.00(-0.91%)
Nov 26, 2025	0.4060	0.4498	0.4011	0.4288	833,749	+0.03(+6.91%)
Nov 25, 2025	0.4420	0.4420	0.3860	0.4011	1,818,940	-0.03(-7.09%)
Nov 24, 2025	0.4414	0.4487	0.4301	0.4317	829,919	-0.02(-4.55%)
Nov 21, 2025	0.4577	0.4600	0.4106	0.4523	835,957	-0.01(-1.67%)
Nov 20, 2025	0.4583	0.4898	0.4580	0.4600	1,426,537	+0.02(+4.05%)
Nov 19, 2025	0.5050	0.5050	0.4400	0.4421	1,759,312	-0.06(-11.40%)
Nov 18, 2025	0.5000	0.5395	0.4800	0.4990	4,863,316	+0.02(+4.15%)
Nov 17, 2025	0.4510	0.4918	0.4453	0.4791	1,953,159	+0.04(+9.73%)
Nov 14, 2025	0.4500	0.4528	0.4250	0.4366	1,572,240	-0.02(-4.55%)
Nov 13, 2025	0.4706	0.4726	0.4455	0.4574	1,023,599	-0.02(-3.50%)
Nov 12, 2025	0.4803	0.4822	0.4674	0.4740	688,575	-0.02(-3.38%)
Nov 11, 2025	0.4871	0.4973	0.4700	0.4906	902,731	-0.01(-1.49%)
Nov 10, 2025	0.4790	0.4999	0.4751	0.4980	358,711	+0.01(+2.66%)
Nov 07, 2025	0.4929	0.4957	0.4600	0.4851	1,505,371	-0.02(-4.36%)
Nov 06, 2025	0.5100	0.5304	0.4858	0.5072	1,208,170	-0.02(-4.03%)
Nov 05, 2025	0.5313	0.5355	0.5026	0.5285	850,162	-0.01(-2.08%)
Nov 04, 2025	0.5460	0.5630	0.5143	0.5397	1,550,420	-0.01(-2.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

EON Resources Inc. Class A Common Stock (NY:EONR)

Historical Prices

Popular Pages