AMEX, EONR End of Day and Historical Stock Data [Eon Resources Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMEX, EONR:

02 Sep 2025

LAST: 0.3450	CHANGE: 0.00	OPEN: 0.3497	HIGH: 0.3603	ASK: 0.0000	VOLUME: 740.4K
LAST: 0.3450	CHG(%): 0.49	PREV: 0.3467	LOW: 0.3400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.3497	0.3603	0.3400	0.3450	740.4K
29 Aug 25	0.3572	0.3600	0.3400	0.3467	908.4K
28 Aug 25	0.3630	0.3638	0.3500	0.3620	930.1K
27 Aug 25	0.3600	0.3839	0.3452	0.3480	956.9K
26 Aug 25	0.3600	0.3725	0.3550	0.3564	942.6K
25 Aug 25	0.3500	0.3640	0.3430	0.3586	1M
22 Aug 25	0.3332	0.3500	0.3301	0.3486	716.1K
21 Aug 25	0.3482	0.3482	0.3273	0.3339	1.13M
20 Aug 25	0.3352	0.3850	0.3200	0.3620	3.63M
19 Aug 25	0.3500	0.3720	0.3100	0.3200	2.12M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.35
MA10:	0.35
MA20:	0.32
MA50:	0.35
MA100:	0.39
MA200:	0.56
STO9:	21.72
STO14:	53.49
RSI14:	62.88
WPR14:	-26.98
MTM14:	0.05
ROC14:	0.15
ATR:	0.03
Week High:	0.38
Week Low:	0.34
Month High:	0.39
Month Low:	0.27
Volatility:	31.81