American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

EON Resources Inc.

EONR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

EONR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of EONR by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
EONR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
EONR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
EONR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in EONR holdings by institutional investors

Insider Trading

Quarterly net insider trading by EONR's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for EONR

Quiver Logo

No former government officials on record as having lobbied for EONR

Revolving Door Dashboard
Corporate Lobbying

EONR Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

EONR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
EONR Income Statement
EONR Balance Sheet
EONR Cash Flow
U.S. Patents

New EONR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to EONR from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
EONR News

Recent insights relating to EONR

CNBC Recommendations

Recent picks made for EONR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in EONR

EONR Analyst Ratings

EONR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
EONR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $EONR stock a Buy, Sell, or Hold?

  • What is the price target for $EONR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

EONR Top Shareholders
Shareholder
Shares Held
EONR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $EONR stock?

  • Who owns the most shares of $EONR stock?

  • What funds own $EONR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

EONR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view EONR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About EONR

EON Resources Inc is an independent upstream energy company focused on maximizing total returns to its shareholders through the development of onshore oil and natural gas properties in the United States. Its current focus is as an upstream energy company producing oil and gas properties in the Permian Basin.

  • Address Houston, TX
  • Market Cap 25.5 million
  • Employees 7
  • Industrial Classification Crude Petroleum & Natural Gas

EON Resources Inc. (EONR) Historical Stock Prices

EON Resources Inc. (EONR) closed at $0.5100 on September 22, 2026. Over the past year its adjusted close ranged from $0.3466 to $1.53. Daily prices go back to April 6, 2022, 974 trading days in all.

  • 1 month+6.12%
  • 3 months+2.22%
  • Year to date+32.78%
  • 1 year+8.95%
  • 3 years-95.28%
  • 5 years—
  • Max-94.92%
See every congressional and insider trade on the EONR price chart

Quiver Premium charts EONR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.5439 0.5453 0.5027 0.5100 0.5100 1,286,909
Sep 21, 2026 0.5556 0.5607 0.5321 0.5450 0.5450 500,966
Sep 18, 2026 0.5500 0.5600 0.5232 0.5492 0.5492 465,855
Sep 17, 2026 0.5690 0.5758 0.5578 0.5690 0.5690 711,022
Sep 16, 2026 0.6000 0.6073 0.5558 0.5561 0.5561 967,357
Sep 15, 2026 0.5710 0.6288 0.5710 0.6164 0.6164 974,768
Sep 14, 2026 0.5960 0.6188 0.5700 0.5712 0.5712 673,389
Sep 11, 2026 0.6090 0.6109 0.5829 0.5935 0.5935 768,353
Sep 10, 2026 0.6200 0.6496 0.5924 0.6140 0.6140 1,763,554
Sep 9, 2026 0.5990 0.6199 0.5803 0.5890 0.5890 1,277,854
Sep 8, 2026 0.5805 0.6100 0.5620 0.5760 0.5760 1,515,548
Sep 4, 2026 0.5600 0.5797 0.5400 0.5550 0.5550 212,476
Sep 3, 2026 0.5600 0.5799 0.5502 0.5684 0.5684 482,323
Sep 2, 2026 0.5650 0.5888 0.5521 0.5574 0.5574 1,090,898
Sep 1, 2026 0.5245 0.5991 0.5245 0.5611 0.5611 1,532,046
Aug 31, 2026 0.5205 0.5400 0.5205 0.5257 0.5257 217,202
Aug 28, 2026 0.5102 0.5390 0.5100 0.5220 0.5220 292,688
Aug 27, 2026 0.5204 0.5286 0.5000 0.5225 0.5225 268,454
Aug 26, 2026 0.4850 0.5280 0.4850 0.5140 0.5140 1,336,356
Aug 25, 2026 0.4890 0.4900 0.4700 0.4700 0.4700 247,194
Aug 24, 2026 0.4629 0.4979 0.4629 0.4850 0.4850 225,959
Aug 21, 2026 0.4875 0.4950 0.4746 0.4806 0.4806 314,798
Aug 20, 2026 0.4824 0.5000 0.4750 0.4770 0.4770 390,757
Aug 19, 2026 0.4967 0.5000 0.4699 0.4699 0.4699 498,234
Aug 18, 2026 0.5000 0.5100 0.4817 0.4877 0.4877 594,740
Aug 17, 2026 0.4868 0.5199 0.4800 0.5000 0.5000 841,215
Aug 14, 2026 0.4709 0.4947 0.4709 0.4770 0.4770 334,661
Aug 13, 2026 0.4900 0.4923 0.4701 0.4709 0.4709 312,690
Aug 12, 2026 0.4900 0.4950 0.4700 0.4821 0.4821 373,427
Aug 11, 2026 0.4910 0.5092 0.4850 0.4860 0.4860 350,322
Aug 10, 2026 0.4900 0.5099 0.4871 0.4962 0.4962 344,105
Aug 7, 2026 0.4853 0.5041 0.4749 0.4843 0.4843 715,873
Aug 6, 2026 0.4732 0.4900 0.4701 0.4753 0.4753 290,443
Aug 5, 2026 0.4960 0.5000 0.4648 0.4648 0.4648 429,794
Aug 4, 2026 0.4990 0.5100 0.4800 0.4942 0.4942 497,655
Aug 3, 2026 0.4921 0.5050 0.4800 0.4822 0.4822 580,118
Jul 31, 2026 0.4966 0.5244 0.4948 0.5060 0.5060 426,166
Jul 30, 2026 0.4968 0.5126 0.4832 0.4937 0.4937 313,114
Jul 29, 2026 0.5100 0.5200 0.4818 0.5079 0.5079 846,260
Jul 28, 2026 0.5113 0.5113 0.4705 0.4798 0.4798 997,443
Jul 27, 2026 0.5258 0.5470 0.5091 0.5209 0.5209 588,893
Jul 24, 2026 0.5680 0.5799 0.5369 0.5599 0.5599 478,676
Jul 23, 2026 0.5446 0.6200 0.5446 0.5697 0.5697 2,027,968
Jul 22, 2026 0.5400 0.5558 0.5330 0.5439 0.5439 739,170
Jul 21, 2026 0.5500 0.5693 0.5400 0.5495 0.5495 240,896
Jul 20, 2026 0.5461 0.5600 0.5176 0.5599 0.5599 667,131
Jul 17, 2026 0.5300 0.5600 0.5300 0.5460 0.5460 737,160
Jul 16, 2026 0.5260 0.5500 0.5250 0.5370 0.5370 518,801
Jul 15, 2026 0.5370 0.5573 0.5300 0.5540 0.5540 293,018
Jul 14, 2026 0.5685 0.5800 0.5326 0.5470 0.5470 867,705
Jul 13, 2026 0.5099 0.5750 0.5099 0.5640 0.5640 1,810,857
Jul 10, 2026 0.5100 0.5182 0.4900 0.5000 0.5000 633,700
Jul 9, 2026 0.5100 0.5235 0.4868 0.5150 0.5150 591,522
Jul 8, 2026 0.5464 0.5670 0.4784 0.5240 0.5240 3,700,663
Jul 7, 2026 0.4823 0.5400 0.4701 0.5250 0.5250 1,790,869
Jul 6, 2026 0.4529 0.4750 0.4500 0.4720 0.4720 359,693
Jul 2, 2026 0.4652 0.4716 0.4311 0.4520 0.4520 875,822
Jul 1, 2026 0.4540 0.4722 0.4415 0.4700 0.4700 439,048
Jun 30, 2026 0.4470 0.4720 0.4400 0.4415 0.4415 795,151
Jun 29, 2026 0.4600 0.4949 0.4599 0.4652 0.4652 990,921
Jun 26, 2026 0.4700 0.4800 0.4602 0.4750 0.4750 811,725
Jun 25, 2026 0.4319 0.4800 0.4300 0.4700 0.4700 1,185,702
Jun 24, 2026 0.4720 0.4944 0.4300 0.4500 0.4500 1,525,054
Jun 23, 2026 0.4850 0.5100 0.4850 0.4989 0.4989 549,981
Jun 22, 2026 0.5159 0.5300 0.4959 0.5052 0.5052 664,586
Jun 18, 2026 0.5159 0.5319 0.4990 0.5206 0.5206 1,032,555
Jun 17, 2026 0.5189 0.5500 0.5150 0.5280 0.5280 698,548
Jun 16, 2026 0.5033 0.5170 0.4690 0.5170 0.5170 1,439,188
Jun 15, 2026 0.5200 0.5300 0.5058 0.5108 0.5108 1,313,630
Jun 12, 2026 0.5600 0.5722 0.5444 0.5510 0.5510 1,102,838
Jun 11, 2026 0.6500 0.6500 0.5700 0.5701 0.5701 2,259,512
Jun 10, 2026 0.5700 0.6489 0.5685 0.6200 0.6200 6,172,500
Jun 9, 2026 0.5781 0.5888 0.5418 0.5690 0.5690 1,759,330
Jun 8, 2026 0.6000 0.6142 0.5550 0.5710 0.5710 2,546,536
Jun 5, 2026 0.6522 0.6522 0.5971 0.6017 0.6017 624,621
Jun 4, 2026 0.6395 0.6599 0.6300 0.6543 0.6543 713,141
Jun 3, 2026 0.6300 0.6646 0.6150 0.6623 0.6623 1,118,982
Jun 2, 2026 0.6174 0.6349 0.6092 0.6284 0.6284 687,450
Jun 1, 2026 0.5845 0.6400 0.5845 0.6250 0.6250 1,506,967
May 29, 2026 0.5874 0.5928 0.5700 0.5872 0.5872 940,619
May 28, 2026 0.5857 0.6200 0.5750 0.6180 0.6180 1,471,123
May 27, 2026 0.5860 0.6000 0.5627 0.5859 0.5859 1,814,032
May 26, 2026 0.6102 0.6300 0.5800 0.6270 0.6270 1,245,967
May 22, 2026 0.6261 0.6381 0.5732 0.6310 0.6310 2,037,248
May 21, 2026 0.5910 0.6407 0.5910 0.6201 0.6201 2,632,167
May 20, 2026 0.6999 0.7090 0.6341 0.6452 0.6452 1,719,317
May 19, 2026 0.6900 0.7170 0.6776 0.7170 0.7170 1,448,280
May 18, 2026 0.6850 0.7095 0.6670 0.6936 0.6936 1,554,519
May 15, 2026 0.6602 0.7270 0.6602 0.7191 0.7191 1,846,781
May 14, 2026 0.6311 0.6700 0.6268 0.6700 0.6700 1,165,539
May 13, 2026 0.6650 0.6795 0.6325 0.6325 0.6325 1,835,131
May 12, 2026 0.6910 0.7077 0.6750 0.6917 0.6917 1,180,391
May 11, 2026 0.6775 0.7033 0.6556 0.6910 0.6910 1,394,021
May 8, 2026 0.7053 0.7150 0.6700 0.6930 0.6930 1,814,029
May 7, 2026 0.6804 0.7280 0.6506 0.7280 0.7280 2,716,577
May 6, 2026 0.6880 0.7199 0.6806 0.7150 0.7150 2,213,136
May 5, 2026 0.7781 0.7781 0.7251 0.7568 0.7568 1,855,269
May 4, 2026 0.7661 0.7984 0.7390 0.7896 0.7896 3,308,298
May 1, 2026 0.7570 0.7830 0.7044 0.7830 0.7830 2,046,107
Apr 30, 2026 0.7700 0.7803 0.7399 0.7760 0.7760 3,060,195
Apr 29, 2026 0.7245 0.8200 0.7189 0.8152 0.8152 4,585,733
Apr 28, 2026 0.8100 0.8100 0.7100 0.7306 0.7306 6,314,706
Apr 27, 2026 0.7150 0.7900 0.7150 0.7880 0.7880 3,286,656
Apr 24, 2026 0.7432 0.7432 0.6859 0.7131 0.7131 2,779,790
Apr 23, 2026 0.7400 0.7700 0.7100 0.7600 0.7600 2,715,602
Apr 22, 2026 0.7482 0.7599 0.7190 0.7400 0.7400 3,255,139
Apr 21, 2026 0.7051 0.7993 0.6752 0.7993 0.7993 7,781,190
Apr 20, 2026 0.6544 0.6947 0.6448 0.6900 0.6900 6,414,528
Apr 17, 2026 0.6500 0.6502 0.5852 0.6200 0.6200 6,601,905
Apr 16, 2026 0.6824 0.7134 0.6800 0.7134 0.7134 2,579,392
Apr 15, 2026 0.6920 0.7200 0.6725 0.6971 0.6971 2,628,110
Apr 14, 2026 0.7196 0.7217 0.6901 0.6974 0.6974 4,937,666
Apr 13, 2026 0.7838 0.8174 0.7600 0.7809 0.7809 7,923,341
Apr 10, 2026 0.7772 0.7900 0.7250 0.7250 0.7250 5,701,611
Apr 9, 2026 0.8350 0.8550 0.7800 0.8001 0.8001 5,887,677
Apr 8, 2026 0.7341 0.8400 0.7317 0.8270 0.8270 10,677,943
Apr 7, 2026 0.8625 0.9700 0.8625 0.8750 0.8750 13,350,072
Apr 6, 2026 0.8700 0.9220 0.8300 0.8739 0.8739 9,993,019
Apr 2, 2026 0.9501 0.9928 0.8527 0.8989 0.8989 25,574,282
Apr 1, 2026 0.7326 0.8499 0.7300 0.8041 0.8041 9,577,708
Mar 31, 2026 0.9450 0.9600 0.7860 0.8300 0.8300 23,795,072
Mar 30, 2026 1.05 1.06 0.9305 1.02 1.02 22,385,761
Mar 27, 2026 1.00 1.12 0.9000 1.07 1.07 21,840,852
Mar 26, 2026 0.9896 1.05 0.9803 1.00 1.00 15,517,290
Mar 25, 2026 0.9553 0.9933 0.9131 0.9572 0.9572 13,630,344
Mar 24, 2026 0.9527 1.09 0.9527 1.02 1.02 19,167,206
Mar 23, 2026 0.9206 1.03 0.8900 0.9200 0.9200 30,578,039
Mar 20, 2026 1.02 1.03 0.9336 1.03 1.03 24,032,404
Mar 19, 2026 1.11 1.12 1.00 1.06 1.06 24,893,909
Mar 18, 2026 1.12 1.19 0.9600 1.04 1.04 62,462,264
Mar 17, 2026 1.14 1.16 0.9511 1.03 1.03 45,464,653
Mar 16, 2026 1.30 1.46 1.18 1.34 1.34 61,436,755
Mar 13, 2026 1.46 1.58 1.30 1.53 1.53 142,453,313
Mar 12, 2026 1.03 1.44 0.9900 1.35 1.35 197,584,268
Mar 11, 2026 0.8317 0.9399 0.7500 0.8900 0.8900 42,457,919
Mar 10, 2026 0.9063 0.9276 0.6803 0.8358 0.8358 70,637,305
Mar 9, 2026 0.9267 1.25 0.7700 0.8000 0.8000 350,645,905
Mar 6, 2026 0.7317 0.8228 0.6512 0.6700 0.6700 83,140,644
Mar 5, 2026 0.5106 0.7383 0.5106 0.6100 0.6100 41,740,565
Mar 4, 2026 0.5359 0.5610 0.4839 0.5117 0.5117 23,935,422
Mar 3, 2026 0.6811 0.7500 0.6035 0.6398 0.6398 197,826,105
Mar 2, 2026 0.5700 0.5855 0.4652 0.4980 0.4980 96,648,441
Feb 27, 2026 0.4136 0.4349 0.4089 0.4320 0.4320 2,459,655
Feb 26, 2026 0.3843 0.4190 0.3843 0.4136 0.4136 1,369,163
Feb 25, 2026 0.3841 0.4020 0.3709 0.3982 0.3982 821,405
Feb 24, 2026 0.3880 0.3914 0.3689 0.3840 0.3840 533,615
Feb 23, 2026 0.4040 0.4040 0.3825 0.3900 0.3900 831,420
Feb 20, 2026 0.4000 0.4000 0.3815 0.3892 0.3892 1,040,260
Feb 19, 2026 0.3950 0.4098 0.3777 0.4017 0.4017 2,194,857
Feb 18, 2026 0.3574 0.3980 0.3559 0.3860 0.3860 1,576,442
Feb 17, 2026 0.3600 0.3604 0.3400 0.3466 0.3466 577,031
Feb 13, 2026 0.3451 0.3678 0.3451 0.3616 0.3616 384,578
Feb 12, 2026 0.3900 0.3900 0.3507 0.3570 0.3570 889,033
Feb 11, 2026 0.3810 0.3984 0.3609 0.3900 0.3900 857,457
Feb 10, 2026 0.4022 0.4022 0.3700 0.3721 0.3721 352,612
Feb 9, 2026 0.3830 0.4000 0.3747 0.3987 0.3987 636,168
Feb 6, 2026 0.3700 0.4018 0.3525 0.4018 0.4018 1,018,582
Feb 5, 2026 0.3590 0.3699 0.3454 0.3487 0.3487 1,592,659
Feb 4, 2026 0.3970 0.4000 0.3622 0.3729 0.3729 2,549,525
Feb 3, 2026 0.3740 0.4099 0.3688 0.3950 0.3950 985,369
Feb 2, 2026 0.4000 0.4000 0.3600 0.3725 0.3725 2,059,471
Jan 30, 2026 0.4230 0.4257 0.4000 0.4058 0.4058 2,584,252
Jan 29, 2026 0.4500 0.4700 0.4213 0.4331 0.4331 3,247,948
Jan 28, 2026 0.4500 0.4500 0.4350 0.4490 0.4490 2,307,132
Jan 27, 2026 0.4159 0.4540 0.4111 0.4452 0.4452 1,781,970
Jan 26, 2026 0.4400 0.4400 0.4102 0.4159 0.4159 1,745,349
Jan 23, 2026 0.4164 0.4440 0.4121 0.4400 0.4400 1,536,449
Jan 22, 2026 0.3943 0.4207 0.3904 0.4120 0.4120 1,489,446
Jan 21, 2026 0.3889 0.4118 0.3809 0.3920 0.3920 1,182,101
Jan 20, 2026 0.3718 0.4039 0.3718 0.3891 0.3891 1,173,276
Jan 16, 2026 0.3850 0.3850 0.3709 0.3750 0.3750 1,274,017
Jan 15, 2026 0.4152 0.4152 0.3840 0.3840 0.3840 1,948,725
Jan 14, 2026 0.4200 0.4645 0.4066 0.4256 0.4256 3,441,890
Jan 13, 2026 0.4000 0.4480 0.3953 0.4250 0.4250 5,056,993
Jan 12, 2026 0.3950 0.4098 0.3811 0.3901 0.3901 2,076,302
Jan 9, 2026 0.4080 0.4080 0.3810 0.3811 0.3811 515,729
Jan 8, 2026 0.3811 0.4079 0.3701 0.3900 0.3900 905,166
Jan 7, 2026 0.3943 0.3990 0.3750 0.3784 0.3784 539,484
Jan 6, 2026 0.4076 0.4089 0.3786 0.3900 0.3900 1,101,311
Jan 5, 2026 0.4200 0.4499 0.3918 0.4076 0.4076 1,932,381
Jan 2, 2026 0.3800 0.4060 0.3743 0.3882 0.3882 741,246
Dec 31, 2025 0.3700 0.3841 0.3660 0.3841 0.3841 737,453
Dec 30, 2025 0.3775 0.3890 0.3650 0.3728 0.3728 866,450
Dec 29, 2025 0.3753 0.3933 0.3738 0.3788 0.3788 1,061,572
Dec 26, 2025 0.3920 0.4018 0.3813 0.3870 0.3870 800,177
Dec 24, 2025 0.4016 0.4143 0.3899 0.4033 0.4033 507,658
Dec 23, 2025 0.4100 0.4100 0.3926 0.4016 0.4016 403,979
Dec 22, 2025 0.3921 0.4199 0.3876 0.4100 0.4100 1,801,068
Dec 19, 2025 0.3710 0.3840 0.3710 0.3817 0.3817 1,295,698
Dec 18, 2025 0.3800 0.3850 0.3629 0.3711 0.3711 2,441,337
Dec 17, 2025 0.3900 0.4437 0.3800 0.4128 0.4128 3,393,907
Dec 16, 2025 0.3898 0.3933 0.3701 0.3732 0.3732 695,146
Dec 15, 2025 0.4000 0.4107 0.3830 0.3830 0.3830 777,933
Dec 12, 2025 0.4150 0.4286 0.3910 0.3920 0.3920 1,252,754
Dec 11, 2025 0.4400 0.4400 0.4150 0.4198 0.4198 484,019
Dec 10, 2025 0.4503 0.4505 0.4200 0.4417 0.4417 1,552,278
Dec 9, 2025 0.4695 0.4699 0.4505 0.4551 0.4551 837,860
Dec 8, 2025 0.4800 0.4819 0.4570 0.4620 0.4620 521,750
Dec 5, 2025 0.4600 0.4796 0.4552 0.4680 0.4680 621,458
Dec 4, 2025 0.4519 0.4900 0.4439 0.4618 0.4618 1,126,514
Dec 3, 2025 0.4486 0.4597 0.4400 0.4519 0.4519 429,211
Dec 2, 2025 0.4660 0.4748 0.4355 0.4403 0.4403 854,677
Dec 1, 2025 0.4324 0.4557 0.4324 0.4368 0.4368 1,284,770
Nov 28, 2025 0.4305 0.4492 0.4159 0.4249 0.4249 919,249
Nov 26, 2025 0.4060 0.4498 0.4011 0.4288 0.4288 833,749
Nov 25, 2025 0.4420 0.4420 0.3860 0.4011 0.4011 1,842,618
Nov 24, 2025 0.4414 0.4487 0.4301 0.4317 0.4317 841,278
Nov 21, 2025 0.4577 0.4600 0.4106 0.4523 0.4523 835,957
Nov 20, 2025 0.4583 0.4898 0.4580 0.4600 0.4600 1,467,070
Nov 19, 2025 0.5050 0.5050 0.4400 0.4421 0.4421 1,780,636
Nov 18, 2025 0.5000 0.5395 0.4800 0.4990 0.4990 5,017,323
Nov 17, 2025 0.4510 0.4918 0.4453 0.4791 0.4791 1,990,457
Nov 14, 2025 0.4500 0.4528 0.4250 0.4366 0.4366 1,572,240
Nov 13, 2025 0.4706 0.4726 0.4455 0.4574 0.4574 1,036,052
Nov 12, 2025 0.4803 0.4822 0.4674 0.4740 0.4740 692,557
Nov 11, 2025 0.4871 0.4973 0.4700 0.4906 0.4906 905,115
Nov 10, 2025 0.4790 0.4999 0.4751 0.4980 0.4980 365,097
Nov 7, 2025 0.4929 0.4957 0.4600 0.4851 0.4851 1,505,371
Nov 6, 2025 0.5100 0.5304 0.4858 0.5072 0.5072 1,222,217
Nov 5, 2025 0.5313 0.5355 0.5026 0.5285 0.5285 855,055
Nov 4, 2025 0.5460 0.5630 0.5143 0.5397 0.5397 1,572,647
Nov 3, 2025 0.5110 0.5529 0.4720 0.5511 0.5511 2,043,917
Oct 31, 2025 0.4825 0.5257 0.4800 0.5250 0.5250 1,424,381
Oct 30, 2025 0.5100 0.5106 0.4720 0.4785 0.4785 1,676,942
Oct 29, 2025 0.5400 0.5476 0.5001 0.5110 0.5110 1,881,538
Oct 28, 2025 0.5105 0.5630 0.5000 0.5479 0.5479 3,195,274
Oct 27, 2025 0.5298 0.5649 0.5050 0.5220 0.5220 3,380,951
Oct 24, 2025 0.5300 0.5338 0.4874 0.5035 0.5035 5,466,649
Oct 23, 2025 0.7300 0.7376 0.5100 0.5338 0.5338 22,182,143
Oct 22, 2025 0.5000 0.6600 0.4950 0.6288 0.6288 19,013,958
Oct 21, 2025 0.4800 0.5479 0.4761 0.5056 0.5056 3,676,504
Oct 20, 2025 0.4263 0.4749 0.4230 0.4662 0.4662 974,943
Oct 17, 2025 0.4621 0.4621 0.4300 0.4349 0.4349 1,024,834
Oct 16, 2025 0.5000 0.5100 0.4609 0.4621 0.4621 821,442
Oct 15, 2025 0.5133 0.5198 0.4832 0.4888 0.4888 952,987
Oct 14, 2025 0.4590 0.5230 0.4590 0.5080 0.5080 1,744,565
Oct 13, 2025 0.4860 0.4963 0.4550 0.4610 0.4610 1,188,971
Oct 10, 2025 0.5092 0.5167 0.4700 0.4849 0.4849 1,655,724
Oct 9, 2025 0.5471 0.5599 0.4901 0.5149 0.5149 1,396,735
Oct 8, 2025 0.5661 0.5661 0.5331 0.5454 0.5454 1,223,907
Oct 7, 2025 0.5959 0.6210 0.5600 0.5722 0.5722 1,862,306
Oct 6, 2025 0.5609 0.5898 0.5500 0.5847 0.5847 1,424,103
Oct 3, 2025 0.5217 0.5610 0.5185 0.5559 0.5559 1,210,002
Oct 2, 2025 0.5837 0.6198 0.5073 0.5398 0.5398 5,069,983
Oct 1, 2025 0.4700 0.5837 0.4700 0.5837 0.5837 5,776,356
Sep 30, 2025 0.4548 0.5207 0.4500 0.4877 0.4877 5,780,311
Sep 29, 2025 0.4250 0.4480 0.4159 0.4480 0.4480 1,797,723
Sep 26, 2025 0.4300 0.4460 0.4107 0.4280 0.4280 1,905,851
Sep 25, 2025 0.4310 0.4388 0.4100 0.4200 0.4200 1,607,692
Sep 24, 2025 0.4410 0.4488 0.4154 0.4415 0.4415 1,379,956
Sep 23, 2025 0.4710 0.4771 0.4505 0.4569 0.4569 2,219,965
Sep 22, 2025 0.4832 0.4952 0.4600 0.4681 0.4681 2,577,835

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
EON Resources Inc. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at EONR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation