MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EONR — EON Resources Inc.
NYSE AmericanEON Resources Inc.
$0.49
-0.01(-2.70%)
- O
- 0.49
- H
- 0.49
- L
- 0.48
- V
- 370.48K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.49
Period Return+4.65%
Period High$1.58
Period Low$0.27
Avg Daily Volume6.86M
Total Trading Days365
EONR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $-0.01 | -2.70% | 370,482 | $0.49 | $0.48 $0.49 |
| Oct 1, 2026 | $0.52 | $0.52 | $0.49 | $0.50 | $-0.01 | -1.17% | 724,255 | $0.50 | $0.49 $0.52 |
| Sep 30, 2026 | $0.49 | $0.51 | $0.49 | $0.51 | +$0.02 | +3.48% | 370,400 | $0.50 | $0.49 $0.51 |
| Sep 29, 2026 | $0.52 | $0.52 | $0.48 | $0.49 | $-0.03 | -4.86% | 356,985 | $0.50 | $0.48 $0.52 |
| Sep 28, 2026 | $0.50 | $0.52 | $0.49 | $0.51 | +$0.02 | +4.28% | 856,087 | $0.51 | $0.49 $0.52 |
| Sep 25, 2026 | $0.50 | $0.52 | $0.48 | $0.49 | $-0.02 | -4.46% | 632,993 | $0.50 | $0.48 $0.52 |
| Sep 24, 2026 | $0.51 | $0.54 | $0.50 | $0.52 | +$0.00 | +0.84% | 640,580 | $0.52 | $0.50 $0.54 |
| Sep 23, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | +$0.00 | +0.31% | 306,877 | $0.51 | $0.50 $0.52 |
| Sep 22, 2026 | $0.54 | $0.55 | $0.50 | $0.51 | $-0.04 | -6.42% | 1,286,909 | $0.52 | $0.50 $0.55 |
| Sep 21, 2026 | $0.56 | $0.56 | $0.53 | $0.55 | $-0.00 | -0.76% | 500,967 | $0.55 | $0.53 $0.56 |
| Sep 18, 2026 | $0.55 | $0.56 | $0.52 | $0.55 | $-0.02 | -3.48% | 465,855 | $0.55 | $0.52 $0.56 |
| Sep 17, 2026 | $0.57 | $0.58 | $0.56 | $0.57 | +$0.01 | +2.32% | 710,922 | $0.57 | $0.56 $0.58 |
| Sep 16, 2026 | $0.60 | $0.61 | $0.56 | $0.56 | $-0.06 | -9.78% | 967,357 | $0.57 | $0.56 $0.61 |
| Sep 15, 2026 | $0.57 | $0.63 | $0.57 | $0.62 | +$0.05 | +7.91% | 914,360 | $0.60 | $0.57 $0.63 |
| Sep 14, 2026 | $0.60 | $0.62 | $0.57 | $0.57 | $-0.02 | -3.76% | 652,418 | $0.59 | $0.57 $0.62 |
| Sep 11, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $-0.02 | -3.34% | 767,644 | $0.60 | $0.58 $0.61 |
| Sep 10, 2026 | $0.62 | $0.65 | $0.59 | $0.61 | +$0.03 | +4.24% | 1,763,554 | $0.62 | $0.59 $0.65 |
| Sep 9, 2026 | $0.60 | $0.62 | $0.58 | $0.59 | +$0.01 | +2.26% | 1,277,855 | $0.60 | $0.58 $0.62 |
| Sep 8, 2026 | $0.58 | $0.61 | $0.56 | $0.58 | +$0.02 | +3.78% | 1,515,548 | $0.59 | $0.56 $0.61 |
| Sep 4, 2026 | $0.56 | $0.58 | $0.54 | $0.56 | $-0.01 | -2.36% | 212,477 | $0.55 | $0.54 $0.58 |
| Sep 3, 2026 | $0.56 | $0.58 | $0.55 | $0.57 | +$0.01 | +1.97% | 482,323 | $0.56 | $0.55 $0.58 |
| Sep 2, 2026 | $0.57 | $0.59 | $0.55 | $0.56 | $-0.00 | -0.66% | 1,072,892 | $0.57 | $0.55 $0.59 |
| Sep 1, 2026 | $0.52 | $0.60 | $0.52 | $0.56 | +$0.04 | +6.73% | 1,532,047 | $0.56 | $0.52 $0.60 |
| Aug 31, 2026 | $0.52 | $0.54 | $0.52 | $0.53 | +$0.00 | +0.71% | 217,203 | $0.53 | $0.52 $0.54 |
| Aug 28, 2026 | $0.51 | $0.54 | $0.51 | $0.52 | $-0.00 | -0.10% | 292,689 | $0.52 | $0.51 $0.54 |
| Aug 27, 2026 | $0.52 | $0.53 | $0.50 | $0.52 | +$0.01 | +1.65% | 268,455 | $0.51 | $0.50 $0.53 |
| Aug 26, 2026 | $0.49 | $0.53 | $0.49 | $0.51 | +$0.04 | +9.36% | 1,336,356 | $0.51 | $0.49 $0.53 |
| Aug 25, 2026 | $0.49 | $0.49 | $0.47 | $0.47 | $-0.02 | -3.09% | 247,194 | $0.48 | $0.47 $0.49 |
| Aug 24, 2026 | $0.46 | $0.50 | $0.46 | $0.49 | +$0.00 | +0.92% | 225,960 | $0.48 | $0.46 $0.50 |
| Aug 21, 2026 | $0.49 | $0.50 | $0.47 | $0.48 | +$0.00 | +0.75% | 314,798 | $0.49 | $0.47 $0.50 |