EON Resources Inc. (EONR) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -20.8%
- 3M
- -54.4%
- YTD
- +19.9%
- 1Y
- +34.6%
- 3Y
- -64.7%
- 5Y
- -45.9%
Loading 10-year price history...
EONR Historical Performance
EONR Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- +2.0%
- 2023 annual price return
- -80.2%
- 2024 annual price return
- -59.2%
- 2025 annual price return
- -51.8%
- 2026 annual price return
- +11.3%
EONR Stock Price Trajectory (2022–2026)
As of June 30, 2026, EON Resources Inc. (EONR) trades at $0.47, representing a +34.6% return over the past year. The stock has delivered a -95.5% total return over five years (-45.9% 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 -96.7%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers TPVG (-31.1% 1Y), BATL (+10.1% 1Y), and TALO (+57.5% 1Y), EONR has underperformed the peer group average. Compare EONR vs TPVG →
EONR Historical Price Data · from 2022
Rows 1–50 of 1,061| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 0.46 | 0.49 | 0.46 | 0.47 | 24K | -2.06% |
| 2026-06-26 | 0.47 | 0.48 | 0.46 | 0.47 | 2K | +1.06% |
| 2026-06-25 | 0.43 | 0.48 | 0.43 | 0.47 | 1.15M | +4.44% |
| 2026-06-24 | 0.47 | 0.49 | 0.43 | 0.45 | 1.52M | -9.80% |
| 2026-06-23 | 0.48 | 0.51 | 0.48 | 0.50 | 529K | -1.25% |
| 2026-06-22 | 0.51 | 0.53 | 0.50 | 0.51 | 637K | -2.96% |
| 2026-06-18 | 0.52 | 0.53 | 0.50 | 0.52 | 1.03M | -1.40% |
| 2026-06-17 | 0.52 | 0.55 | 0.52 | 0.53 | 686K | +2.13% |
| 2026-06-16 | 0.50 | 0.52 | 0.47 | 0.52 | 1.40M | +1.21% |
| 2026-06-15 | 0.52 | 0.53 | 0.51 | 0.51 | 81K | -7.30% |
| 2026-06-12 | 0.56 | 0.57 | 0.54 | 0.55 | 1.08M | -3.35% |
| 2026-06-11 | 0.65 | 0.65 | 0.57 | 0.57 | 2.10M | -8.05% |
| 2026-06-10 | 0.57 | 0.65 | 0.57 | 0.62 | 3.81M | +8.96% |
| 2026-06-09 | 0.58 | 0.59 | 0.54 | 0.57 | 1.67M | -0.35% |
| 2026-06-08 | 0.60 | 0.61 | 0.56 | 0.57 | 2.43M | -5.10% |
| 2026-06-05 | 0.62 | 0.63 | 0.60 | 0.60 | 600K | -8.04% |
| 2026-06-04 | 0.64 | 0.66 | 0.63 | 0.65 | 646K | -1.21% |
| 2026-06-03 | 0.63 | 0.66 | 0.61 | 0.66 | 922K | +5.39% |
| 2026-06-02 | 0.62 | 0.63 | 0.61 | 0.63 | 552K | +0.54% |
| 2026-06-01 | 0.58 | 0.64 | 0.58 | 0.63 | 349K | +6.44% |
| 2026-05-29 | 0.59 | 0.59 | 0.57 | 0.59 | 902K | -4.98% |
| 2026-05-28 | 0.59 | 0.62 | 0.57 | 0.62 | 1.42M | +5.48% |
| 2026-05-27 | 0.59 | 0.60 | 0.56 | 0.59 | 1.80M | -5.10% |
| 2026-05-26 | 0.61 | 0.62 | 0.58 | 0.62 | 1.21M | -2.16% |
| 2026-05-22 | 0.63 | 0.64 | 0.57 | 0.63 | 10K | +1.76% |
| 2026-05-21 | 0.59 | 0.64 | 0.59 | 0.62 | 2.60M | -3.89% |
| 2026-05-20 | 0.70 | 0.71 | 0.63 | 0.65 | 1.66M | -10.01% |
| 2026-05-19 | 0.69 | 0.72 | 0.68 | 0.72 | 1.39M | +3.37% |
| 2026-05-18 | 0.69 | 0.71 | 0.67 | 0.69 | 1.53M | -2.28% |
| 2026-05-15 | 0.66 | 0.73 | 0.66 | 0.71 | 1.74M | +8.07% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EONR — Frequently Asked Questions
Quick answers to the most common questions about buying EONR stock.
How has EONR stock performed recently?
EONR returned +34.6% over the past year, beating its 5-year annualized CAGR of -45.9%. The stock trades below 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 +34.6% 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.