EON Resources Inc. (EONR) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
EONR Historical Performance
Short-Term Returns
EONR Stock Price Trajectory (2022–2026)
As of May 15, 2026, EON Resources Inc. (EONR) trades at $0.66, representing a +72.8% return over the past year. The stock has delivered a -93.5% total return over five years (-42.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.93 on October 30, 2023. From this peak, EONR has corrected -95.3%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers TPVG (-11.5% 1Y), BATL (+56.7% 1Y), and TALO (+78.0% 1Y), EONR has underperformed the peer group average. Compare EONR vs TPVG →
EONR Historical Price Data (2026–2026)
Showing 30 of 1,031 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-14 | 0.63 | 0.66 | 0.63 | 0.66 | 1.13M | +3.84% |
| 2026-05-13 | 0.67 | 0.68 | 0.63 | 0.63 | 1.57M | -7.00% |
| 2026-05-12 | 0.69 | 0.71 | 0.68 | 0.68 | 1.05M | +1.24% |
| 2026-05-11 | 0.68 | 0.70 | 0.66 | 0.67 | 1.30M | -3.06% |
| 2026-05-08 | 0.71 | 0.71 | 0.67 | 0.69 | 1.65M | -4.81% |
| 2026-05-07 | 0.68 | 0.73 | 0.65 | 0.73 | 2.43M | +4.28% |
| 2026-05-06 | 0.69 | 0.72 | 0.68 | 0.70 | 2.10M | -7.76% |
| 2026-05-05 | 0.76 | 0.78 | 0.73 | 0.76 | 1.78M | -2.67% |
| 2026-05-04 | 0.77 | 0.80 | 0.74 | 0.78 | 3.07M | -0.69% |
| 2026-05-01 | 0.76 | 0.78 | 0.70 | 0.78 | 1.96M | +0.90% |
| 2026-04-30 | 0.77 | 0.78 | 0.74 | 0.78 | 2.91M | -4.81% |
| 2026-04-29 | 0.72 | 0.82 | 0.72 | 0.82 | 4.22M | +11.58% |
| 2026-04-28 | 0.80 | 0.80 | 0.71 | 0.73 | 6.10M | -7.28% |
| 2026-04-27 | 0.71 | 0.79 | 0.71 | 0.79 | 3.14M | +10.50% |
| 2026-04-24 | 0.74 | 0.74 | 0.69 | 0.71 | 2.70M | -6.17% |
| 2026-04-23 | 0.74 | 0.77 | 0.71 | 0.76 | 2.66M | +2.70% |
| 2026-04-22 | 0.75 | 0.76 | 0.72 | 0.74 | 3.02M | -7.42% |
| 2026-04-21 | 0.71 | 0.80 | 0.68 | 0.80 | 7.20M | +15.84% |
| 2026-04-20 | 0.65 | 0.69 | 0.64 | 0.69 | 6.25M | +11.29% |
| 2026-04-17 | 0.65 | 0.65 | 0.59 | 0.62 | 6.44M | -13.09% |
| 2026-04-16 | 0.68 | 0.71 | 0.68 | 0.71 | 2.50M | +2.34% |
| 2026-04-15 | 0.69 | 0.72 | 0.67 | 0.70 | 2.42M | -0.04% |
| 2026-04-14 | 0.72 | 0.72 | 0.69 | 0.70 | 4.50M | -10.69% |
| 2026-04-13 | 0.78 | 0.82 | 0.76 | 0.78 | 7.79M | +7.71% |
| 2026-04-10 | 0.78 | 0.79 | 0.72 | 0.72 | 5.54M | -9.39% |
| 2026-04-09 | 0.83 | 0.85 | 0.78 | 0.80 | 5.51M | -3.25% |
| 2026-04-08 | 0.73 | 0.84 | 0.73 | 0.83 | 10.28M | -5.49% |
| 2026-04-07 | 0.86 | 0.97 | 0.86 | 0.88 | 11.35M | +0.13% |
| 2026-04-06 | 0.84 | 0.92 | 0.83 | 0.87 | 9.54M | -2.78% |
| 2026-04-02 | 0.95 | 0.99 | 0.85 | 0.90 | 24.81M | +11.79% |
See EONR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EONR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EONR vs XOM
Side-by-side business, growth, and profitability comparison vs Exxon Mobil Corporation.
Start ComparisonEONR — Frequently Asked Questions
Quick answers to the most common questions about buying EONR stock.
How has EONR stock performed recently?
EONR returned +72.8% over the past year, beating its 5-year annualized CAGR of -42.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is EONR's all-time high price?
EON Resources Inc. reached $13.93 on 2023-10-30. The 52-week high is $1.58. Current 1-year return of +72.8% places the stock closer to historical peaks.
Where can I download EONR historical price data?
This page provides EONR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.