NASDAQ · EONR

EON Resources Inc.

Energy · Oil & Gas Energy

$0.49

Up+$0.00 (+0.56%)

Updated Oct 7, 2026, 4:05 AM

SID Score

5.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EONR

EONR price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

EONR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$0.4828	$0.4976	$0.4788	$0.4865	291.6K
Oct 5, 2026	$0.4886	$0.498	$0.473	$0.4838	453.49K
Oct 2, 2026	$0.49	$0.4918	$0.4774	$0.4866	383.02K
Oct 1, 2026	$0.521	$0.521	$0.49	$0.5001	724.26K
Sep 30, 2026	$0.4911	$0.5072	$0.4911	$0.506	370.4K
Sep 29, 2026	$0.5169	$0.5169	$0.4813	$0.489	356.99K
Sep 28, 2026	$0.5049	$0.52	$0.493	$0.514	856.09K
Sep 25, 2026	$0.501	$0.52	$0.48	$0.4929	632.99K
Sep 24, 2026	$0.5124	$0.5372	$0.5032	$0.5159	640.58K
Sep 23, 2026	$0.51	$0.524	$0.502	$0.5116	306.88K
Sep 22, 2026	$0.5439	$0.5453	$0.5027	$0.51	1.29M
Sep 21, 2026	$0.5556	$0.5607	$0.5321	$0.545	500.97K
Sep 18, 2026	$0.55	$0.56	$0.5232	$0.5492	465.86K
Sep 17, 2026	$0.569	$0.5758	$0.5578	$0.569	711.02K
Sep 16, 2026	$0.60	$0.6073	$0.5558	$0.5561	967.36K
Sep 15, 2026	$0.571	$0.6288	$0.571	$0.6164	974.77K
Sep 14, 2026	$0.596	$0.6188	$0.57	$0.5712	673.39K
Sep 11, 2026	$0.609	$0.6109	$0.5829	$0.5935	768.35K
Sep 10, 2026	$0.62	$0.6496	$0.5924	$0.614	1.76M
Sep 9, 2026	$0.599	$0.6199	$0.5803	$0.589	1.28M
Sep 8, 2026	$0.5805	$0.61	$0.562	$0.576	1.52M