NASDAQ · EONR

EON Resources Inc.

Energy · Oil & Gas Energy

$0.59

Down-$0.02 (-3.34%)

Updated Sep 12, 2026, 5:04 AM

SID Score

7.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

EONR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

EONR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$0.609	$0.6109	$0.5829	$0.5935	767.64K
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
Sep 4, 2026	$0.56	$0.5797	$0.54	$0.555	212.48K
Sep 3, 2026	$0.56	$0.5799	$0.5502	$0.5684	482.32K
Sep 2, 2026	$0.565	$0.5888	$0.5521	$0.5574	1.09M
Sep 1, 2026	$0.5245	$0.5991	$0.5245	$0.5611	1.53M
Aug 31, 2026	$0.5205	$0.54	$0.5205	$0.5257	217.2K
Aug 28, 2026	$0.5102	$0.539	$0.51	$0.522	292.69K
Aug 27, 2026	$0.5204	$0.5286	$0.50	$0.5225	268.45K
Aug 26, 2026	$0.485	$0.528	$0.485	$0.514	1.34M
Aug 25, 2026	$0.489	$0.49	$0.47	$0.47	247.19K
Aug 24, 2026	$0.4629	$0.4979	$0.4629	$0.485	225.96K
Aug 21, 2026	$0.4875	$0.495	$0.4746	$0.4806	314.8K
Aug 20, 2026	$0.4824	$0.50	$0.475	$0.477	390.76K
Aug 19, 2026	$0.4967	$0.50	$0.4699	$0.4699	498.23K
Aug 18, 2026	$0.50	$0.51	$0.4817	$0.4877	594.74K
Aug 17, 2026	$0.4868	$0.5199	$0.48	$0.50	841.22K
Aug 14, 2026	$0.4709	$0.4947	$0.4709	$0.477	334.66K