$0.496
+0.0119 (+2.46%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.465 | $0.620 | Monday, 10th Aug 2026 EONR stock ended at $0.496. This is 2.46% more than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 2.65% from a day low at $0.494 to a day high of $0.507. |
| 90 days | $0.430 | $0.727 | |
| 52 weeks | $0.271 | $1.58 |
Historical Eon Resources Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $0.500 | $0.507 | $0.494 | $0.496 | 325 258 |
| Aug 07, 2026 | $0.485 | $0.504 | $0.475 | $0.484 | 0 |
| Aug 06, 2026 | $0.473 | $0.490 | $0.470 | $0.475 | 278 636 |
| Aug 05, 2026 | $0.496 | $0.500 | $0.465 | $0.465 | 414 910 |
| Aug 04, 2026 | $0.499 | $0.510 | $0.480 | $0.494 | 437 795 |
| Aug 03, 2026 | $0.492 | $0.505 | $0.480 | $0.482 | 561 667 |
| Jul 31, 2026 | $0.497 | $0.524 | $0.495 | $0.506 | 417 029 |
| Jul 30, 2026 | $0.497 | $0.508 | $0.485 | $0.494 | 305 703 |
| Jul 29, 2026 | $0.510 | $0.520 | $0.482 | $0.508 | 817 738 |
| Jul 28, 2026 | $0.511 | $0.511 | $0.471 | $0.480 | 813 843 |
| Jul 27, 2026 | $0.526 | $0.547 | $0.509 | $0.521 | 581 881 |
| Jul 24, 2026 | $0.568 | $0.580 | $0.537 | $0.560 | 452 235 |
| Jul 23, 2026 | $0.545 | $0.620 | $0.545 | $0.570 | 1 970 737 |
| Jul 22, 2026 | $0.540 | $0.551 | $0.535 | $0.544 | 690 772 |
| Jul 21, 2026 | $0.550 | $0.569 | $0.540 | $0.550 | 223 628 |
| Jul 20, 2026 | $0.546 | $0.560 | $0.518 | $0.560 | 649 117 |
| Jul 17, 2026 | $0.530 | $0.560 | $0.530 | $0.546 | 695 506 |
| Jul 16, 2026 | $0.526 | $0.550 | $0.526 | $0.537 | 510 164 |
| Jul 15, 2026 | $0.540 | $0.557 | $0.530 | $0.554 | 280 239 |
| Jul 14, 2026 | $0.567 | $0.570 | $0.533 | $0.547 | 849 142 |
| Jul 13, 2026 | $0.510 | $0.575 | $0.510 | $0.564 | 1 748 995 |
| Jul 10, 2026 | $0.502 | $0.518 | $0.492 | $0.500 | 617 697 |
| Jul 09, 2026 | $0.510 | $0.521 | $0.490 | $0.515 | 583 943 |
| Jul 08, 2026 | $0.554 | $0.567 | $0.478 | $0.524 | 3 607 248 |
| Jul 07, 2026 | $0.482 | $0.540 | $0.470 | $0.517 | 1 614 362 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EONR stock historical prices to predict future price movements?
Trend Analysis: Examine the EONR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EONR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy EONR