NYSE:EONR | Historical Stock Price | EON Resources Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.58$1.26$2.72$5.89$12.732022-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.03$2.039,500——
2023-12-28$2.19$2.1931,600——
2023-12-27$1.95$1.957,700——
2023-12-26$2.05$2.0523,600——
2023-12-22$1.99$1.9974,300——
2023-12-21$1.96$1.9616,100——
2023-12-20$1.90$1.9027,700——
2023-12-19$1.96$1.9666,400——
2023-12-18$1.96$1.9694,500——
2023-12-15$1.80$1.8021,500——
2023-12-14$1.77$1.7736,900——
2023-12-13$1.82$1.8249,700——
2023-12-12$1.73$1.7328,100——
2023-12-11$1.78$1.7828,500——
2023-12-08$1.74$1.7454,700——
2023-12-07$1.92$1.9240,800——
2023-12-06$2.02$2.02136,500——
2023-12-05$1.99$1.9968,000——
2023-12-04$2.11$2.11202,600——
2023-12-01$2.20$2.20193,300——
2023-11-30$2.58$2.58415,000——
2023-11-29$2.82$2.822,529,800——
2023-11-28$3.64$3.6445,994,600——
2023-11-27$1.73$1.73136,600——
2023-11-24$1.68$1.6871,100——
2023-11-22$1.67$1.67112,000——
2023-11-21$1.68$1.68437,300——
2023-11-20$1.56$1.56483,500——
2023-11-17$1.92$1.92457,400——
2023-11-16$3.00$3.00640,300——
2023-11-15$6.77$6.7714,600——
2023-11-14$7.80$7.8041,200——
2023-11-13$10.01$10.0117,700——
2023-11-10$10.72$10.7218,700——
2023-11-09$10.50$10.504,600——
2023-11-08$10.69$10.694,600——
2023-11-07$10.80$10.802,000——
2023-11-06$10.86$10.863,400——
2023-11-03$10.88$10.88641,100——
2023-11-02$9.67$9.6717,900——
2023-11-01$10.06$10.063,400——
2023-10-31$10.31$10.314,500——
2023-10-30$10.33$10.3337,800——
2023-10-27$12.12$12.125,900——
2023-10-26$11.44$11.4410,600——
2023-10-25$10.65$10.6522,600——
2023-10-24$10.76$10.766,000——
2023-10-23$10.80$10.806,500——
2023-10-20$10.77$10.77104,600——
2023-10-19$10.83$10.83298,000——
2023-10-18$10.80$10.801,800——
2023-10-17$10.80$10.8053,200——
2023-10-16$10.87$10.8717,600——
2023-10-13$10.82$10.8254,400——
2023-10-12$10.78$10.7815,000——
2023-10-11$10.77$10.771,800——
2023-10-10$10.77$10.772,200——
2023-10-09$10.77$10.770——
2023-10-06$10.77$10.770——
2023-10-05$10.77$10.77800——
2023-10-04$10.77$10.77210,400——
2023-10-03$10.90$10.900——
2023-10-02$10.90$10.900——
2023-09-29$10.90$10.902,300——
2023-09-28$10.76$10.76300——
2023-09-27$10.77$10.7737,000——
2023-09-26$10.80$10.800——
2023-09-25$10.80$10.800——
2023-09-22$10.80$10.802,100——
2023-09-21$10.78$10.781,200——
2023-09-20$10.80$10.80700——
2023-09-19$10.76$10.760——
2023-09-18$10.76$10.760——
2023-09-15$10.76$10.7672,300——
2023-09-14$10.78$10.783,000——
2023-09-13$10.78$10.78700——
2023-09-12$10.78$10.7826,600——
2023-09-11$10.79$10.79186,900——
2023-09-08$10.78$10.780——
2023-09-07$10.78$10.780——
2023-09-06$10.78$10.783,000——
2023-09-05$10.75$10.750——
2023-09-01$10.75$10.750——
2023-08-31$10.75$10.7565,700——
2023-08-30$10.70$10.700——
2023-08-29$10.70$10.700——
2023-08-28$10.70$10.70800——
2023-08-25$10.80$10.800——
2023-08-24$10.80$10.803,200——
2023-08-23$10.69$10.691,400——
2023-08-22$10.70$10.700——
2023-08-21$10.70$10.700——
2023-08-18$10.70$10.700——
2023-08-17$10.70$10.702,000——
2023-08-16$10.69$10.690——
2023-08-15$10.69$10.690——
2023-08-14$10.69$10.690——
2023-08-11$10.69$10.690——
2023-08-10$10.69$10.692,300——
2023-08-09$10.69$10.690——
2023-08-08$10.69$10.690——
2023-08-07$10.69$10.691,000——
2023-08-04$10.69$10.690——
2023-08-03$10.69$10.69700——
2023-08-02$10.66$10.66100——
2023-08-01$10.66$10.66700——
2023-07-31$10.66$10.660——
2023-07-28$10.66$10.66100——
2023-07-27$10.66$10.66800——
2023-07-26$10.60$10.600——
2023-07-25$10.60$10.60700——
2023-07-24$10.60$10.603,400——
2023-07-21$10.62$10.620——
2023-07-20$10.62$10.621,300——
2023-07-19$10.60$10.60100——
2023-07-18$10.69$10.69100——
2023-07-17$10.62$10.620——
2023-07-14$10.62$10.62100——
2023-07-13$10.63$10.630——
2023-07-12$10.63$10.630——
2023-07-11$10.63$10.630——
2023-07-10$10.63$10.632,900——
2023-07-07$10.62$10.62400——
2023-07-06$10.62$10.620——
2023-07-05$10.62$10.62800——
2023-07-03$10.62$10.621,800——
2023-06-30$10.62$10.621,400——
2023-06-29$10.62$10.624,200——
2023-06-28$10.62$10.621,700——
2023-06-27$10.62$10.62100——
2023-06-26$10.62$10.6211,600——
2023-06-23$10.62$10.623,900——
2023-06-22$10.60$10.6022,700——
2023-06-21$10.59$10.597,000——
2023-06-20$10.58$10.58900——
2023-06-16$10.58$10.586,500——
2023-06-15$10.58$10.587,800——
2023-06-14$10.59$10.5922,200——
2023-06-13$10.63$10.6317,000——
2023-06-12$10.59$10.5921,700——
2023-06-09$10.59$10.5910,600——
2023-06-08$10.57$10.5721,100——
2023-06-07$10.61$10.6114,800——
2023-06-06$10.56$10.5615,600——
2023-06-05$10.56$10.561,800——
2023-06-02$10.56$10.569,300——
2023-06-01$10.56$10.566,900——
2023-05-31$10.55$10.55800——
2023-05-30$10.59$10.5921,600——
2023-05-26$10.56$10.5623,500——
2023-05-25$10.56$10.5620,700——
2023-05-24$10.58$10.5820,100——
2023-05-23$10.58$10.5820,900——
2023-05-22$10.56$10.5622,900——
2023-05-19$10.61$10.6190,300——
2023-05-18$10.57$10.5720,500——
2023-05-17$10.56$10.5610,900——
2023-05-16$10.57$10.5710,700——
2023-05-15$10.57$10.578,300——
2023-05-12$10.56$10.5612,800——
2023-05-11$10.61$10.612,900——
2023-05-10$10.56$10.5631,500——
2023-05-09$10.58$10.5813,600——
2023-05-08$10.61$10.61207,400——
2023-05-05$10.53$10.535,100——
2023-05-04$10.55$10.55104,800——
2023-05-03$10.54$10.544,100——
2023-05-02$10.55$10.5511,400——
2023-05-01$10.54$10.5437,600——
2023-04-28$10.53$10.532,500——
2023-04-27$10.54$10.5468,900——
2023-04-26$10.52$10.522,800——
2023-04-25$10.50$10.508,900——
2023-04-24$10.52$10.523,400——
2023-04-21$10.48$10.483,000——
2023-04-20$10.48$10.48600——
2023-04-19$10.48$10.48600——
2023-04-18$10.50$10.5014,300——
2023-04-17$10.46$10.46300——
2023-04-14$10.48$10.48400——
2023-04-13$10.48$10.48400——
2023-04-12$10.48$10.48400——
2023-04-11$10.48$10.48700——
2023-04-10$10.47$10.47900——
2023-04-06$10.46$10.46600——
2023-04-05$10.49$10.49600——
2023-04-04$10.45$10.453,300——
2023-04-03$10.46$10.46700——
2023-03-31$10.44$10.44600——
2023-03-30$10.47$10.470——
2023-03-29$10.47$10.47100——
2023-03-28$10.47$10.470——
2023-03-27$10.47$10.470——
2023-03-24$10.47$10.4719,900——
2023-03-23$10.47$10.47400——
2023-03-22$10.42$10.420——
2023-03-21$10.42$10.420——
2023-03-20$10.42$10.421,000——
2023-03-17$10.42$10.420——
2023-03-16$10.42$10.42400——
2023-03-15$10.46$10.460——
2023-03-14$10.46$10.464,600——
2023-03-13$10.45$10.451,100——
2023-03-10$10.45$10.45100——
2023-03-09$10.44$10.440——
2023-03-08$10.44$10.441,100——
2023-03-07$10.40$10.400——
2023-03-06$10.40$10.40300——
2023-03-03$10.40$10.400——
2023-03-02$10.40$10.40100——
2023-03-01$10.43$10.437,800——
2023-02-28$10.43$10.435,400——
2023-02-27$10.40$10.403,600——
2023-02-24$10.40$10.400——
2023-02-23$10.40$10.400——
2023-02-22$10.40$10.400——
2023-02-21$10.40$10.4045,400——
2023-02-17$10.38$10.380——
2023-02-16$10.38$10.382,900——
2023-02-15$10.36$10.36300——
2023-02-14$10.35$10.350——
2023-02-13$10.35$10.350——
2023-02-10$10.35$10.355,100——
2023-02-09$10.31$10.31500——
2023-02-08$10.34$10.340——
2023-02-07$10.34$10.340——
2023-02-06$10.34$10.340——
2023-02-03$10.34$10.341,500——
2023-02-02$10.31$10.310——
2023-02-01$10.31$10.3125,100——
2023-01-31$10.34$10.346,200——
2023-01-30$10.32$10.3231,800——
2023-01-27$10.34$10.340——
2023-01-26$10.34$10.345,700——
2023-01-25$10.32$10.322,500——
2023-01-24$10.30$10.30700——
2023-01-23$10.30$10.301,000——
2023-01-20$10.29$10.29137,000——
2023-01-19$10.29$10.2930,600——
2023-01-18$10.30$10.301,600——
2023-01-17$10.28$10.28900——
2023-01-13$10.31$10.310——
2023-01-12$10.31$10.314,100——
2023-01-11$10.28$10.280——
2023-01-10$10.28$10.2811,100——
2023-01-09$10.27$10.2733,500——
2023-01-06$10.27$10.2730,400——
2023-01-05$10.27$10.27273,900——
2023-01-04$10.28$10.285,200——
2023-01-03$10.24$10.24200——