EON Resources Inc.
EONRAMEXEnergy● Active
$0.57
$-0.03(-5.10%)
Market Cap$28531924
P/E Ratio—
52W High$1.58
52W Low$0.267
EON Resources Inc.（EONR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
eonr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.93
Oct 30, 2023
-95.9% from here
5-Year Low5Y
$0.2665
Aug 6, 2025
+114.3% from low
IPO Priceadj.
—
Oct 17, 2005
+0.0% since IPO
1 Year Ago
$0.4576
Jun 9, 2025
+24.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · EONR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 2.4M | -4.83% |
| Jun 5, 2026 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 625K | -7.74% |
| Jun 4, 2026 | $0.64 | $0.66 | $0.63 | $0.65 | $0.65 | 713K | +2.31% |
| Jun 3, 2026 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 1.1M | +5.13% |
| Jun 2, 2026 | $0.62 | $0.63 | $0.61 | $0.63 | $0.63 | 688K | +1.78% |
| Jun 1, 2026 | $0.58 | $0.64 | $0.58 | $0.63 | $0.63 | 1.5M | +6.93% |
| May 29, 2026 | $0.59 | $0.59 | $0.57 | $0.59 | $0.59 | 941K | -0.03% |
| May 28, 2026 | $0.59 | $0.62 | $0.58 | $0.62 | $0.62 | 1.5M | +5.51% |
| May 27, 2026 | $0.59 | $0.60 | $0.56 | $0.59 | $0.59 | 1.8M | -0.02% |
| May 26, 2026 | $0.61 | $0.63 | $0.58 | $0.63 | $0.63 | 1.2M | +2.75% |
| May 22, 2026 | $0.63 | $0.64 | $0.57 | $0.63 | $0.63 | 2.0M | +0.78% |
| May 21, 2026 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 2.6M | +4.92% |
| May 20, 2026 | $0.70 | $0.71 | $0.63 | $0.65 | $0.65 | 1.7M | -7.82% |
| May 19, 2026 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 1.4M | +3.91% |
| May 18, 2026 | $0.69 | $0.71 | $0.67 | $0.69 | $0.69 | 1.6M | +1.26% |
| May 15, 2026 | $0.66 | $0.73 | $0.66 | $0.72 | $0.72 | 1.8M | +8.92% |
| May 14, 2026 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 1.2M | +6.16% |
| May 13, 2026 | $0.67 | $0.68 | $0.63 | $0.63 | $0.63 | 1.8M | -4.89% |
| May 12, 2026 | $0.69 | $0.71 | $0.68 | $0.69 | $0.69 | 1.2M | +0.10% |
| May 11, 2026 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 1.4M | +1.99% |
Showing 1–20 of 1,046 records
Annual Stock Price Performance · EONR
Jan 1 → Dec 31 · 5 years2026+50.3%$0.38 → $0.57
+50.3%
2025-56.4%$0.88 → $0.38
-56.4%
2024-59.2%$2.01 → $0.82
-59.2%
2023-80.2%$10.24 → $2.03
-80.2%
2022+2.0%$10.03 → $10.23
+2.0%
Best Year2026 · +50.3%
Worst Year2023 · -80.2%
Positive Years2 / 5
Avg Annual Return-28.7%
5Y Total Return-94.3%
5Y CAGR~-43.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in EONR?
If you invested $1,000 in EONR 3 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$54
Total Return-94.6%
CAGR~-62.2% / yr
Profit$-946
Based on Jun 8, 2023 · $10.57Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
EON Resources Inc.（EONR）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EONR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EONR 历史股价FMP 日线复权 OHLCV