EON Resources Stock Price History
NYSE: EONREnergyOil & Gas ProductionUSD
0.4767-0.0083 (-1.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EONR price history at a glance
The price history for EON Resources (EONR) on this page begins on April 4, 2022, when the stock closed at $10.00; it most recently closed at $0.4767 on October 5, 2026. The highest price in this record is $13.93, reached on October 30, 2023; the latest close is 96.6% below that peak. Across the 3 complete calendar years in the table, EONR finished higher in 0 and lower in 3. Its best year was 2025 (-48.9%) and its worst was 2023 (-80.2%).
Over roughly 5 years the share price changed -95.2%, a -49.1% compound annual price return (excluding dividends). In the last 12 months alone, EONR has lost 7.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $13.93
- Date of high
- Oct 30, 2023
- Low since 2022
- $0.267
- Date of low
- Aug 4, 2025
- 52-week high
- $1.58
- 52-week low
- $0.34
- IPO year
- 2022
- Last close
- $0.4767
EONR returns
1 week
-2.11%
1 month
-19.07%
3 months
-4.66%
6 months
-34.25%
Year to date
+24.14%
1 year
-7.44%
3 years
-95.59%
EONR price return, excluding dividends.
EONR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4767 | +22.86% |
| 2025 | 0.388 | -48.95% |
| 2024 | 0.76 | -62.47% |
| 2023 | 2.03 | -80.21% |
| 2022* | 10.23 | +2.30% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
EONR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.485 | 0.4849 | 0.4651 | 0.4767 | -1.71% | |
| 0.4822 | 0.485 | 0.471 | 0.485 | +1.36% | |
| 0.48 | 0.4945 | 0.4633 | 0.4785 | -1.75% | |
| 0.483 | 0.498 | 0.479 | 0.487 | +0.62% | |
| 0.489 | 0.498 | 0.473 | 0.484 | -0.62% | |
| 0.49 | 0.492 | 0.477 | 0.487 | -2.60% | |
| 0.521 | 0.521 | 0.49 | 0.50 | -1.19% | |
| 0.491 | 0.507 | 0.491 | 0.506 | +3.48% | |
| 0.517 | 0.517 | 0.481 | 0.489 | -4.86% | |
| 0.505 | 0.52 | 0.493 | 0.514 | +4.26% | |
| 0.501 | 0.52 | 0.48 | 0.493 | -4.46% | |
| 0.512 | 0.537 | 0.503 | 0.516 | +0.78% | |
| 0.51 | 0.524 | 0.502 | 0.512 | +0.39% | |
| 0.544 | 0.545 | 0.503 | 0.51 | -6.42% | |
| 0.556 | 0.561 | 0.532 | 0.545 | -0.73% | |
| 0.55 | 0.56 | 0.523 | 0.549 | -3.51% | |
| 0.569 | 0.576 | 0.558 | 0.569 | +2.34% | |
| 0.60 | 0.607 | 0.556 | 0.556 | -9.74% | |
| 0.571 | 0.629 | 0.571 | 0.616 | +7.88% | |
| 0.596 | 0.619 | 0.57 | 0.571 | -3.87% | |
| 0.609 | 0.611 | 0.583 | 0.594 | -3.26% | |
| 0.62 | 0.65 | 0.592 | 0.614 | +4.24% | |
| 0.599 | 0.62 | 0.58 | 0.589 | +2.26% | |
| 0.581 | 0.61 | 0.562 | 0.576 | +3.78% | |
| 0.56 | 0.58 | 0.54 | 0.555 | -2.29% | |
| 0.56 | 0.58 | 0.55 | 0.568 | +1.97% | |
| 0.565 | 0.589 | 0.552 | 0.557 | -0.71% | |
| 0.525 | 0.599 | 0.525 | 0.561 | +6.65% | |
| 0.521 | 0.54 | 0.521 | 0.526 | +0.77% | |
| 0.51 | 0.539 | 0.51 | 0.522 | -0.19% | |
| 0.52 | 0.529 | 0.50 | 0.523 | +1.75% | |
| 0.485 | 0.528 | 0.485 | 0.514 | +9.36% | |
| 0.489 | 0.49 | 0.47 | 0.47 | -3.09% | |
| 0.463 | 0.498 | 0.463 | 0.485 | +0.83% | |
| 0.488 | 0.495 | 0.475 | 0.481 | +0.84% | |
| 0.482 | 0.50 | 0.475 | 0.477 | +1.49% | |
| 0.497 | 0.50 | 0.47 | 0.47 | -3.69% | |
| 0.50 | 0.51 | 0.482 | 0.488 | -2.40% | |
| 0.487 | 0.52 | 0.48 | 0.50 | +4.82% | |
| 0.471 | 0.495 | 0.471 | 0.477 | +1.27% | |
| 0.49 | 0.492 | 0.47 | 0.471 | -2.28% | |
| 0.49 | 0.495 | 0.47 | 0.482 | -0.82% | |
| 0.491 | 0.509 | 0.485 | 0.486 | -2.02% | |
| 0.49 | 0.51 | 0.487 | 0.496 | +2.48% | |
| 0.485 | 0.504 | 0.475 | 0.484 | +1.89% | |
| 0.473 | 0.49 | 0.47 | 0.475 | +2.15% | |
| 0.496 | 0.50 | 0.465 | 0.465 | -5.87% | |
| 0.499 | 0.51 | 0.48 | 0.494 | +2.49% | |
| 0.492 | 0.505 | 0.48 | 0.482 | -4.74% | |
| 0.497 | 0.524 | 0.495 | 0.506 | +2.43% | |
| 0.497 | 0.513 | 0.483 | 0.494 | -2.76% | |
| 0.51 | 0.52 | 0.482 | 0.508 | +5.83% | |
| 0.511 | 0.511 | 0.471 | 0.48 | -7.87% | |
| 0.526 | 0.547 | 0.509 | 0.521 | -6.96% | |
| 0.568 | 0.58 | 0.537 | 0.56 | -1.75% | |
| 0.545 | 0.62 | 0.545 | 0.57 | +4.78% | |
| 0.54 | 0.556 | 0.533 | 0.544 | -1.09% | |
| 0.55 | 0.569 | 0.54 | 0.55 | -1.79% | |
| 0.546 | 0.56 | 0.518 | 0.56 | +2.56% | |
| 0.53 | 0.56 | 0.53 | 0.546 | +1.68% | |
| 0.526 | 0.55 | 0.525 | 0.537 | -3.07% | |
| 0.537 | 0.557 | 0.53 | 0.554 | +1.28% | |
| 0.569 | 0.58 | 0.533 | 0.547 | -3.01% | |
| 0.51 | 0.575 | 0.51 | 0.564 | +12.80% | |
| 0.51 | 0.518 | 0.49 | 0.50 | -2.91% | |
| 0.51 | 0.524 | 0.487 | 0.515 | -1.72% | |
| 0.546 | 0.567 | 0.478 | 0.524 | -0.19% | |
| 0.482 | 0.54 | 0.47 | 0.525 | +11.23% | |
| 0.453 | 0.475 | 0.45 | 0.472 | +4.42% | |
| 0.465 | 0.472 | 0.431 | 0.452 | -3.83% | |
| 0.454 | 0.472 | 0.442 | 0.47 | +6.33% | |
| 0.447 | 0.472 | 0.44 | 0.442 | -4.95% | |
| 0.46 | 0.495 | 0.46 | 0.465 | -2.11% | |
| 0.47 | 0.48 | 0.46 | 0.475 | +1.06% | |
| 0.432 | 0.48 | 0.43 | 0.47 | +4.44% | |
| 0.472 | 0.494 | 0.43 | 0.45 | -9.82% | |
| 0.485 | 0.51 | 0.485 | 0.499 | -1.19% | |
| 0.516 | 0.53 | 0.496 | 0.505 | -3.07% | |
| 0.516 | 0.532 | 0.499 | 0.521 | -1.33% | |
| 0.519 | 0.55 | 0.515 | 0.528 | +2.13% | |
| 0.503 | 0.517 | 0.469 | 0.517 | +1.17% | |
| 0.52 | 0.53 | 0.506 | 0.511 | -7.26% | |
| 0.56 | 0.572 | 0.544 | 0.551 | -3.33% | |
| 0.65 | 0.65 | 0.57 | 0.57 | -8.06% | |
| 0.57 | 0.649 | 0.569 | 0.62 | +8.96% | |
| 0.578 | 0.589 | 0.542 | 0.569 | -0.35% | |
| 0.60 | 0.614 | 0.555 | 0.571 | -5.15% | |
| 0.652 | 0.652 | 0.597 | 0.602 | -7.95% | |
| 0.64 | 0.66 | 0.63 | 0.654 | -1.21% | |
| 0.63 | 0.665 | 0.615 | 0.662 | +5.41% | |
| 0.617 | 0.635 | 0.609 | 0.628 | +0.48% | |
| 0.585 | 0.64 | 0.585 | 0.625 | +6.47% | |
| 0.587 | 0.593 | 0.57 | 0.587 | -5.02% | |
| 0.586 | 0.62 | 0.575 | 0.618 | +5.46% | |
| 0.586 | 0.60 | 0.563 | 0.586 | -6.54% | |
| 0.61 | 0.63 | 0.58 | 0.627 | -0.63% | |
| 0.626 | 0.638 | 0.573 | 0.631 | +1.77% | |
| 0.591 | 0.641 | 0.591 | 0.62 | -3.88% | |
| 0.70 | 0.709 | 0.634 | 0.645 | -10.04% | |
| 0.69 | 0.717 | 0.678 | 0.717 | +3.31% | |
| 0.685 | 0.71 | 0.667 | 0.694 | -3.48% | |
| 0.66 | 0.727 | 0.66 | 0.719 | +7.31% | |
| 0.631 | 0.67 | 0.627 | 0.67 | +5.85% | |
| 0.665 | 0.68 | 0.633 | 0.633 | -8.53% | |
| 0.691 | 0.708 | 0.675 | 0.692 | +0.14% | |
| 0.678 | 0.703 | 0.656 | 0.691 | -0.29% | |
| 0.705 | 0.715 | 0.67 | 0.693 | -4.81% | |
| 0.68 | 0.728 | 0.651 | 0.728 | +1.82% | |
| 0.688 | 0.72 | 0.681 | 0.715 | -5.55% | |
| 0.778 | 0.778 | 0.725 | 0.757 | -4.18% | |
| 0.766 | 0.798 | 0.739 | 0.79 | +0.89% | |
| 0.757 | 0.783 | 0.704 | 0.783 | +0.90% | |
| 0.77 | 0.78 | 0.74 | 0.776 | -4.79% | |
| 0.725 | 0.82 | 0.719 | 0.815 | +11.49% | |
| 0.81 | 0.81 | 0.71 | 0.731 | -7.23% | |
| 0.715 | 0.79 | 0.715 | 0.788 | +10.52% | |
| 0.743 | 0.743 | 0.686 | 0.713 | -6.18% | |
| 0.74 | 0.77 | 0.71 | 0.76 | +2.70% | |
| 0.748 | 0.76 | 0.719 | 0.74 | -7.38% | |
| 0.705 | 0.799 | 0.675 | 0.799 | +15.80% | |
| 0.654 | 0.695 | 0.645 | 0.69 | +11.29% | |
| 0.65 | 0.65 | 0.585 | 0.62 | -13.04% | |
| 0.682 | 0.713 | 0.68 | 0.713 | +2.30% | |
| 0.692 | 0.72 | 0.673 | 0.697 | 0.00% | |
| 0.72 | 0.722 | 0.69 | 0.697 | -10.76% | |
| 0.784 | 0.817 | 0.76 | 0.781 | +7.72% | |
| 0.777 | 0.79 | 0.725 | 0.725 | -9.38% | |
| 0.835 | 0.855 | 0.78 | 0.80 | -3.26% | |
| 0.734 | 0.84 | 0.732 | 0.827 | -5.49% | |
| 0.863 | 0.97 | 0.863 | 0.875 | +0.11% | |
| 0.87 | 0.922 | 0.83 | 0.874 | -2.78% | |
| 0.95 | 0.993 | 0.853 | 0.899 | +11.82% | |
| 0.733 | 0.85 | 0.73 | 0.804 | -3.13% | |
| 0.945 | 0.96 | 0.786 | 0.83 | -18.63% | |
| 1.05 | 1.06 | 0.931 | 1.02 | -4.67% | |
| 1.00 | 1.12 | 0.90 | 1.07 | +7.00% | |
| 0.99 | 1.05 | 0.98 | 1.00 | +4.49% | |
| 0.955 | 0.993 | 0.913 | 0.957 | -6.18% | |
| 0.953 | 1.09 | 0.953 | 1.02 | +10.87% | |
| 0.921 | 1.03 | 0.89 | 0.92 | -10.68% | |
| 1.02 | 1.03 | 0.934 | 1.03 | -2.83% | |
| 1.11 | 1.12 | 1.00 | 1.06 | +1.92% | |
| 1.12 | 1.19 | 0.96 | 1.04 | +0.97% | |
| 1.14 | 1.16 | 0.951 | 1.03 | -23.13% | |
| 1.30 | 1.46 | 1.18 | 1.34 | -12.42% | |
| 1.46 | 1.58 | 1.30 | 1.53 | +13.33% | |
| 1.03 | 1.44 | 0.99 | 1.35 | +51.69% | |
| 0.832 | 0.94 | 0.75 | 0.89 | +6.46% | |
| 0.906 | 0.928 | 0.68 | 0.836 | +4.50% | |
| 0.927 | 1.25 | 0.77 | 0.80 | +19.40% | |
| 0.732 | 0.823 | 0.651 | 0.67 | +9.84% | |
| 0.511 | 0.738 | 0.511 | 0.61 | +19.14% | |
| 0.536 | 0.561 | 0.484 | 0.512 | -20.00% | |
| 0.681 | 0.75 | 0.604 | 0.64 | +28.51% | |
| 0.57 | 0.586 | 0.465 | 0.498 | +15.28% | |
| 0.414 | 0.435 | 0.409 | 0.432 | +4.35% | |
| 0.384 | 0.419 | 0.384 | 0.414 | +4.02% | |
| 0.384 | 0.402 | 0.371 | 0.398 | +3.65% | |
| 0.388 | 0.391 | 0.369 | 0.384 | -1.54% | |
| 0.404 | 0.404 | 0.383 | 0.39 | +0.26% | |
| 0.40 | 0.40 | 0.382 | 0.389 | -3.23% | |
| 0.395 | 0.41 | 0.378 | 0.402 | +4.15% | |
| 0.357 | 0.398 | 0.356 | 0.386 | +11.24% | |
| 0.36 | 0.36 | 0.34 | 0.347 | -4.14% | |
| 0.345 | 0.368 | 0.345 | 0.362 | +1.40% | |
| 0.39 | 0.39 | 0.351 | 0.357 | -8.46% | |
| 0.381 | 0.398 | 0.361 | 0.39 | +4.84% | |
| 0.402 | 0.402 | 0.37 | 0.372 | -6.77% | |
| 0.383 | 0.40 | 0.375 | 0.399 | -0.75% | |
| 0.37 | 0.402 | 0.353 | 0.402 | +15.19% | |
| 0.359 | 0.37 | 0.345 | 0.349 | -6.43% | |
| 0.397 | 0.40 | 0.362 | 0.373 | -5.57% | |
| 0.374 | 0.41 | 0.369 | 0.395 | +5.90% | |
| 0.40 | 0.40 | 0.36 | 0.373 | -8.13% | |
| 0.423 | 0.426 | 0.40 | 0.406 | -6.24% | |
| 0.45 | 0.47 | 0.421 | 0.433 | -3.56% | |
| 0.45 | 0.45 | 0.435 | 0.449 | +0.90% | |
| 0.416 | 0.454 | 0.411 | 0.445 | +6.97% | |
| 0.44 | 0.44 | 0.41 | 0.416 | -5.45% | |
| 0.416 | 0.444 | 0.412 | 0.44 | +6.80% | |
| 0.394 | 0.421 | 0.39 | 0.412 | +5.10% | |
| 0.389 | 0.412 | 0.381 | 0.392 | +0.77% | |
| 0.372 | 0.404 | 0.372 | 0.389 | +3.73% | |
| 0.385 | 0.385 | 0.371 | 0.375 | -2.34% | |
| 0.415 | 0.415 | 0.384 | 0.384 | -9.86% | |
| 0.42 | 0.465 | 0.407 | 0.426 | +0.24% | |
| 0.40 | 0.448 | 0.395 | 0.425 | +8.97% | |
| 0.395 | 0.41 | 0.381 | 0.39 | +2.36% | |
| 0.408 | 0.408 | 0.381 | 0.381 | -2.31% | |
| 0.381 | 0.408 | 0.37 | 0.39 | +3.17% | |
| 0.394 | 0.399 | 0.375 | 0.378 | -3.08% | |
| 0.408 | 0.409 | 0.379 | 0.39 | -4.41% | |
| 0.42 | 0.45 | 0.392 | 0.408 | +5.15% | |
| 0.38 | 0.406 | 0.374 | 0.388 | +1.04% | |
| 0.37 | 0.384 | 0.366 | 0.384 | +2.95% | |
| 0.378 | 0.389 | 0.365 | 0.373 | -1.58% | |
| 0.375 | 0.393 | 0.374 | 0.379 | -2.07% | |
| 0.392 | 0.402 | 0.381 | 0.387 | -3.97% | |
| 0.402 | 0.414 | 0.39 | 0.403 | +0.25% | |
| 0.41 | 0.41 | 0.393 | 0.402 | -1.95% | |
| 0.392 | 0.42 | 0.388 | 0.41 | +7.33% | |
| 0.371 | 0.384 | 0.371 | 0.382 | +2.96% | |
| 0.38 | 0.385 | 0.363 | 0.371 | -10.17% | |
| 0.39 | 0.444 | 0.38 | 0.413 | +10.72% | |
| 0.39 | 0.393 | 0.37 | 0.373 | -2.61% | |
| 0.40 | 0.411 | 0.383 | 0.383 | -2.30% | |
| 0.415 | 0.429 | 0.391 | 0.392 | -6.67% | |
| 0.44 | 0.44 | 0.415 | 0.42 | -4.98% | |
| 0.45 | 0.451 | 0.42 | 0.442 | -2.86% | |
| 0.47 | 0.47 | 0.451 | 0.455 | -1.52% | |
| 0.48 | 0.482 | 0.457 | 0.462 | -1.28% | |
| 0.46 | 0.48 | 0.455 | 0.468 | +1.30% | |
| 0.452 | 0.49 | 0.444 | 0.462 | +2.21% | |
| 0.449 | 0.46 | 0.44 | 0.452 | +2.73% | |
| 0.466 | 0.475 | 0.436 | 0.44 | +0.69% | |
| 0.432 | 0.456 | 0.432 | 0.437 | +2.82% | |
| 0.431 | 0.449 | 0.416 | 0.425 | -0.93% | |
| 0.406 | 0.45 | 0.401 | 0.429 | +6.98% | |
| 0.442 | 0.442 | 0.386 | 0.401 | -7.18% | |
| 0.441 | 0.449 | 0.43 | 0.432 | -4.42% | |
| 0.458 | 0.46 | 0.411 | 0.452 | -1.74% | |
| 0.458 | 0.49 | 0.458 | 0.46 | +4.07% | |
| 0.505 | 0.505 | 0.44 | 0.442 | -11.42% | |
| 0.50 | 0.54 | 0.48 | 0.499 | +4.18% | |
| 0.451 | 0.492 | 0.445 | 0.479 | +9.61% | |
| 0.45 | 0.453 | 0.425 | 0.437 | -4.38% | |
| 0.471 | 0.473 | 0.446 | 0.457 | -3.59% | |
| 0.48 | 0.482 | 0.467 | 0.474 | -3.46% | |
| 0.487 | 0.497 | 0.47 | 0.491 | -1.41% | |
| 0.479 | 0.50 | 0.475 | 0.498 | +2.68% | |
| 0.493 | 0.496 | 0.46 | 0.485 | -4.34% | |
| 0.51 | 0.53 | 0.486 | 0.507 | -4.16% | |
| 0.531 | 0.536 | 0.503 | 0.529 | -2.04% | |
| 0.546 | 0.563 | 0.514 | 0.54 | -2.00% | |
| 0.511 | 0.553 | 0.472 | 0.551 | +4.95% | |
| 0.483 | 0.526 | 0.48 | 0.525 | +9.60% | |
| 0.51 | 0.511 | 0.472 | 0.479 | -6.26% | |
| 0.54 | 0.548 | 0.50 | 0.511 | -6.75% | |
| 0.511 | 0.563 | 0.50 | 0.548 | +4.98% | |
| 0.53 | 0.565 | 0.505 | 0.522 | +3.57% | |
| 0.53 | 0.534 | 0.487 | 0.504 | -5.62% | |
| 0.73 | 0.738 | 0.51 | 0.534 | -15.10% | |
| 0.50 | 0.66 | 0.495 | 0.629 | +24.31% | |
| 0.48 | 0.548 | 0.476 | 0.506 | +8.58% | |
| 0.426 | 0.475 | 0.423 | 0.466 | +7.13% | |
| 0.462 | 0.462 | 0.43 | 0.435 | -5.84% | |
| 0.50 | 0.51 | 0.461 | 0.462 | -5.52% | |
| 0.513 | 0.52 | 0.483 | 0.489 | -3.74% | |
| 0.459 | 0.523 | 0.459 | 0.508 | +10.20% | |
| 0.486 | 0.496 | 0.455 | 0.461 | -4.95% | |
| 0.509 | 0.517 | 0.47 | 0.485 | -5.83% | |
| 0.547 | 0.56 | 0.49 | 0.515 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EONR chart for longer ranges.