NYSE American · EONR · stock
EON Resources Inc. (EONR) stock price history
Every NYSE American trading session of EON Resources Inc. from Apr 6, 2022 to Sep 28, 2026: 1,123 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EONR adjusted close, 2022 to 2026
- $12.12
- All time high, 2023
- $1.58
- 52 week high, $0.3400 low
- 1,123
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
EONR key facts
- EON Resources Inc. (EONR) closed at $0.5140 on Sep 28, 2026 on NYSE American.
- EONR's all time high close is $12.12, set on Oct 27, 2023; its all time low close is $0.2750 on Aug 6, 2025.
- EONR's 52 week range is $0.3400 to $1.58.
- EONR returned +20.1% over the year to Sep 28, 2026.
- Since Apr 6, 2022 EONR returned -95%, -48.5% a year compounded.
- EONR's deepest drawdown was -97.7% from Oct 27, 2023 to Aug 6, 2025.
- DataCedar holds 1,123 daily sessions of EONR history from Apr 6, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EONR price chart, 2022 to 2026
EONR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +8.2% |
| 6 months | -52.0% |
| Year to date | +37.8% |
| 1 year | +20.1% |
| 3 years | -95.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 6, 2022 | -94.9% |
| Compound annual growth, 4.5 years | -48.5% |
EONR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.12 on Oct 27, 2023
- All time low close
- $0.2750 on Aug 6, 2025
- 52 week high
- $1.58 on Mar 13, 2026
- 52 week low
- $0.3400 on Feb 17, 2026
- Deepest drawdown
- -97.7% from Oct 27, 2023 to Aug 6, 2025, not yet recovered
- Best single session
- +121.2% on Mar 12, 2024
- Worst single session
- -55.7% on Nov 16, 2023
- Volatility, 1 year annualised
- 115.9%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, -53%
- Worst calendar year
- 2023, -80%
EONR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 6, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.3800 | $1.58 | $0.3400 | $0.5140 | +33.9% | 1.9B | 185 |
| 2025 | $0.8800 | $1.90 | $0.2670 | $0.3840 | -53.2% | 877.7M | 250 |
| 2024 | $2.01 | $6.00 | $0.5100 | $0.8200 | -59.5% | 150.5M | 252 |
| 2023 | $10.24 | $13.93 | $1.36 | $2.03 | -80.2% | 56.3M | 250 |
| 2022 | $10.03 | $10.23 | $9.94 | $10.23 | n/a | 2.3M | 186 |
EONR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.5140 | -2.3% |
| August 2026 | $0.5260 | +4.0% |
| July 2026 | $0.5060 | +14.5% |
| June 2026 | $0.4420 | -24.7% |
| May 2026 | $0.5870 | -24.4% |
| April 2026 | $0.7760 | -6.5% |
| March 2026 | $0.8300 | +92.1% |
| February 2026 | $0.4320 | +6.4% |
| January 2026 | $0.4060 | +5.7% |
| December 2025 | $0.3840 | -9.6% |
| November 2025 | $0.4250 | -19.0% |
| October 2025 | $0.5250 | +7.6% |
About the EONR data
Daily bars. 1,123 sessions from Apr 6, 2022 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EONR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- EIM Eaton Vance Municipal Bond Fund
- ELA Envela Corp
- ELLO Ellomay Capital Ltd.
- ELMD Electromed, Inc.
- EONR.W EON Resources Inc. Warrants, each whole warrant exercisable for three quarters of one share of Class A Common Stock at an exercise price of $11.50 per whole share
- EP Empire Petroleum Corp.
- EPM Evolution Petroleum Corp.
- EQX Equinox Gold Corp.
Browse NYSE American
Common questions
EONR share price history
