NASDAQ · EONR

EON Resources Inc.

Energy · Oil & Gas Energy

$0.31

Down-$0.06 (-15.46%)

Updated Nov 1, 2026, 8:05 PM

SID Score

4.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · EONR

EONR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

EONR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$0.3559	$0.3687	$0.251	$0.3062	3.4M
Oct 29, 2026	$0.392	$0.3982	$0.3559	$0.3622	656.22K
Oct 28, 2026	$0.4015	$0.4106	$0.3852	$0.391	775.45K
Oct 27, 2026	$0.41	$0.4264	$0.4025	$0.4115	617.97K
Oct 26, 2026	$0.4467	$0.46	$0.415	$0.4188	534.74K
Oct 23, 2026	$0.435	$0.475	$0.424	$0.4455	1.59M
Oct 22, 2026	$0.42	$0.437	$0.401	$0.413	810.28K
Oct 21, 2026	$0.4343	$0.449	$0.4104	$0.417	383.57K
Oct 20, 2026	$0.43	$0.449	$0.4256	$0.44	597.48K
Oct 19, 2026	$0.4389	$0.4499	$0.422	$0.427	613.33K
Oct 16, 2026	$0.43	$0.4575	$0.43	$0.447	880.56K
Oct 15, 2026	$0.453	$0.4625	$0.424	$0.4307	888.12K
Oct 14, 2026	$0.464	$0.4745	$0.4577	$0.4626	328.5K
Oct 13, 2026	$0.4653	$0.475	$0.4551	$0.475	428.84K
Oct 12, 2026	$0.4789	$0.4849	$0.4635	$0.466	358.06K
Oct 9, 2026	$0.485	$0.485	$0.4651	$0.4767	267.92K
Oct 8, 2026	$0.4822	$0.485	$0.471	$0.485	438.62K
Oct 7, 2026	$0.48	$0.4945	$0.4616	$0.4785	378.97K
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