EONR | EON Res | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

EON Res (EONR)

NYSE

$0.59-$0.006 (-0.93%)

Price as of Sep 11, 2026 7:59 PM EDT

$38.8M
Market Cap
60.41%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+22.12%

Low Price$0.47

High Price$0.61
3 Months
+4.10%

Low Price$0.44

High Price$0.61
1 Year
+60.41%

Low Price$0.35

High Price$1.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.61	0.61	0.58	0.59	-3.34%	767,643
09/10/2026	0.62	0.65	0.59	0.61	+4.24%	1,763,554
09/09/2026	0.60	0.62	0.58	0.59	+2.26%	1,277,854
09/08/2026	0.58	0.61	0.56	0.58	+3.78%	1,490,730
09/04/2026	0.56	0.58	0.54	0.56	-2.36%	212,476
09/03/2026	0.56	0.58	0.55	0.57	+1.97%	482,323
09/02/2026	0.57	0.59	0.55	0.56	-0.66%	1,090,898
09/01/2026	0.52	0.60	0.52	0.56	+6.73%	1,532,046
08/31/2026	0.52	0.54	0.52	0.53	+0.71%	217,202
08/28/2026	0.51	0.54	0.51	0.52	-0.10%	292,687
08/27/2026	0.52	0.53	0.50	0.52	+1.65%	268,454
08/26/2026	0.49	0.53	0.49	0.51	+9.36%	1,336,356
08/25/2026	0.49	0.49	0.47	0.47	-3.09%	247,194
08/24/2026	0.46	0.50	0.46	0.49	+0.92%	225,959
08/21/2026	0.49	0.50	0.47	0.48	+0.75%	314,798
08/20/2026	0.48	0.50	0.48	0.48	+1.51%	390,757
08/19/2026	0.50	0.50	0.47	0.47	-3.65%	498,233
08/18/2026	0.50	0.51	0.48	0.49	-2.46%	594,740
08/17/2026	0.49	0.52	0.48	0.50	+4.82%	841,115
08/14/2026	0.47	0.49	0.47	0.48	+1.30%	334,661
08/13/2026	0.49	0.49	0.47	0.47	-2.32%	312,685
08/12/2026	0.49	0.50	0.47	0.48	-0.80%	373,427
08/11/2026	0.49	0.51	0.49	0.49	-2.06%	350,322
08/10/2026	0.49	0.51	0.49	0.50	+2.46%	344,105
08/07/2026	0.49	0.50	0.47	0.48	+1.89%	715,873
08/06/2026	0.47	0.49	0.47	0.48	+2.26%	290,443
08/05/2026	0.50	0.50	0.46	0.46	-5.95%	429,794
08/04/2026	0.50	0.51	0.48	0.49	+2.49%	497,155
08/03/2026	0.49	0.51	0.48	0.48	-4.70%	580,118
07/31/2026	0.50	0.52	0.49	0.51	+2.49%	426,166
07/30/2026	0.50	0.51	0.48	0.49	-2.80%	313,114
07/29/2026	0.51	0.52	0.48	0.51	+5.86%	846,260
07/28/2026	0.51	0.51	0.47	0.48	-7.89%	990,779
07/27/2026	0.53	0.55	0.51	0.52	-6.97%	588,893
07/24/2026	0.57	0.58	0.54	0.56	-1.72%	478,676
07/23/2026	0.54	0.62	0.54	0.57	+4.74%	2,027,857
07/22/2026	0.54	0.56	0.53	0.54	-1.02%	739,170
07/21/2026	0.55	0.57	0.54	0.55	-1.86%	240,895
07/20/2026	0.55	0.56	0.52	0.56	+2.55%	667,131
07/17/2026	0.53	0.56	0.53	0.55	+1.68%	737,160
07/16/2026	0.53	0.55	0.53	0.54	-3.07%	518,801
07/15/2026	0.54	0.56	0.53	0.55	+1.28%	288,018
07/14/2026	0.57	0.58	0.53	0.55	-3.01%	867,705
07/13/2026	0.51	0.58	0.51	0.56	+12.80%	1,810,857
07/10/2026	0.51	0.52	0.49	0.50	-2.91%	633,700
07/09/2026	0.51	0.52	0.49	0.52	-1.72%	591,522
07/08/2026	0.55	0.57	0.48	0.52	-0.19%	3,700,663
07/07/2026	0.48	0.54	0.47	0.53	+11.23%	1,790,768
07/06/2026	0.45	0.48	0.45	0.47	+4.42%	359,693
07/02/2026	0.47	0.47	0.43	0.45	-3.83%	875,822
07/01/2026	0.45	0.47	0.44	0.47	+6.46%	438,839
06/30/2026	0.45	0.47	0.44	0.44	-5.09%	795,151
06/29/2026	0.46	0.49	0.46	0.47	-2.06%	990,919
06/26/2026	0.47	0.48	0.46	0.48	+1.06%	811,725
06/25/2026	0.43	0.48	0.43	0.47	+4.44%	1,185,702
06/24/2026	0.47	0.49	0.43	0.45	-9.80%	1,525,023
06/23/2026	0.49	0.51	0.49	0.50	-1.25%	549,981
06/22/2026	0.52	0.53	0.50	0.51	-2.96%	664,586
06/18/2026	0.52	0.53	0.50	0.52	-1.40%	1,032,555
06/17/2026	0.52	0.55	0.52	0.53	+2.13%	698,548
06/16/2026	0.50	0.52	0.47	0.52	+1.21%	1,439,188
06/15/2026	0.52	0.53	0.51	0.51	-7.30%	1,313,630
06/12/2026	0.56	0.57	0.54	0.55	-3.35%	1,102,738
06/11/2026	0.65	0.65	0.57	0.57	-8.05%	2,259,512
06/10/2026	0.57	0.65	0.57	0.62	+8.96%	6,172,500
06/09/2026	0.58	0.59	0.54	0.57	-0.35%	1,759,330
06/08/2026	0.60	0.61	0.56	0.57	-5.10%	2,544,936
06/05/2026	0.65	0.65	0.60	0.60	-8.04%	624,621
06/04/2026	0.64	0.66	0.63	0.65	-1.21%	713,141
06/03/2026	0.63	0.66	0.62	0.66	+5.39%	1,118,982
06/02/2026	0.62	0.63	0.61	0.63	+0.54%	687,450
06/01/2026	0.58	0.64	0.58	0.63	+6.44%	1,506,967
05/29/2026	0.59	0.59	0.57	0.59	-4.98%	940,619
05/28/2026	0.59	0.62	0.58	0.62	+5.48%	1,471,123
05/27/2026	0.59	0.60	0.56	0.59	-6.56%	1,814,032
05/26/2026	0.61	0.63	0.58	0.63	-0.63%	1,245,767
05/22/2026	0.63	0.64	0.57	0.63	+1.76%	2,037,248
05/21/2026	0.59	0.64	0.59	0.62	-3.89%	2,624,853
05/20/2026	0.70	0.71	0.63	0.65	-10.01%	1,719,317
05/19/2026	0.69	0.72	0.68	0.72	+3.37%	1,448,280
05/18/2026	0.69	0.71	0.67	0.69	-3.55%	1,554,519
05/15/2026	0.66	0.73	0.66	0.72	+7.33%	1,845,280
05/14/2026	0.63	0.67	0.63	0.67	+5.93%	1,165,539
05/13/2026	0.67	0.68	0.63	0.63	-8.56%	1,835,131
05/12/2026	0.69	0.71	0.68	0.69	+0.10%	1,180,391
05/11/2026	0.68	0.70	0.66	0.69	-0.29%	1,394,021
05/08/2026	0.71	0.72	0.67	0.69	-4.81%	1,814,029
05/07/2026	0.68	0.73	0.65	0.73	+1.82%	2,716,577
05/06/2026	0.69	0.72	0.68	0.72	-5.52%	2,212,836
05/05/2026	0.78	0.78	0.73	0.76	-4.15%	1,855,269
05/04/2026	0.77	0.80	0.74	0.79	+0.84%	3,307,986
05/01/2026	0.76	0.78	0.70	0.78	+0.90%	2,046,107
04/30/2026	0.77	0.78	0.74	0.78	-4.81%	3,060,191
04/29/2026	0.72	0.82	0.72	0.82	+11.58%	4,585,399
04/28/2026	0.81	0.81	0.71	0.73	-7.28%	6,314,292
04/27/2026	0.72	0.79	0.72	0.79	+10.50%	3,286,487
04/24/2026	0.74	0.74	0.69	0.71	-6.17%	2,779,790
04/23/2026	0.74	0.77	0.71	0.76	+2.70%	2,715,602
04/22/2026	0.75	0.76	0.72	0.74	-7.42%	3,255,139
04/21/2026	0.71	0.80	0.68	0.80	+15.84%	7,780,257