EONR(EONR)
EONR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 428,844 |
| 10/12/2026 | $0.48 | $0.48 | $0.46 | $0.47 | 358,100 |
| 10/9/2026 | $0.48 | $0.48 | $0.47 | $0.48 | 267,920 |
| 10/8/2026 | $0.48 | $0.48 | $0.47 | $0.48 | 438,618 |
| 10/7/2026 | $0.48 | $0.49 | $0.46 | $0.48 | 378,966 |
| 10/6/2026 | $0.48 | $0.50 | $0.48 | $0.49 | 291,600 |
| 10/5/2026 | $0.49 | $0.50 | $0.47 | $0.48 | 453,500 |
| 10/2/2026 | $0.49 | $0.49 | $0.48 | $0.49 | 383,015 |
| 10/1/2026 | $0.52 | $0.52 | $0.49 | $0.50 | 724,255 |
| 9/30/2026 | $0.49 | $0.51 | $0.49 | $0.51 | 370,400 |
| 9/29/2026 | $0.52 | $0.52 | $0.48 | $0.49 | 356,985 |
| 9/28/2026 | $0.50 | $0.52 | $0.49 | $0.51 | 856,087 |
| 9/25/2026 | $0.50 | $0.52 | $0.48 | $0.49 | 632,993 |
| 9/24/2026 | $0.51 | $0.54 | $0.50 | $0.52 | 640,579 |
| 9/23/2026 | $0.51 | $0.52 | $0.50 | $0.51 | 306,877 |
| 9/22/2026 | $0.54 | $0.55 | $0.50 | $0.51 | 1.29M |
| 9/21/2026 | $0.56 | $0.56 | $0.53 | $0.55 | 501,000 |
| 9/18/2026 | $0.55 | $0.56 | $0.52 | $0.55 | 465,855 |
| 9/17/2026 | $0.57 | $0.58 | $0.56 | $0.57 | 711,022 |
| 9/16/2026 | $0.60 | $0.61 | $0.56 | $0.56 | 967,357 |
| 9/15/2026 | $0.57 | $0.63 | $0.57 | $0.62 | 974,768 |
| 9/14/2026 | $0.60 | $0.62 | $0.57 | $0.57 | 673,400 |
| 9/11/2026 | $0.61 | $0.61 | $0.58 | $0.59 | 768,400 |
| 9/10/2026 | $0.62 | $0.65 | $0.59 | $0.61 | 1.76M |
| 9/9/2026 | $0.60 | $0.62 | $0.58 | $0.59 | 1.28M |
| 9/8/2026 | $0.58 | $0.61 | $0.56 | $0.58 | 1.52M |
| 9/4/2026 | $0.56 | $0.58 | $0.54 | $0.56 | 212,500 |
| 9/3/2026 | $0.56 | $0.58 | $0.55 | $0.57 | 482,323 |
| 9/2/2026 | $0.56 | $0.59 | $0.55 | $0.56 | 1.09M |
| 9/1/2026 | $0.52 | $0.60 | $0.52 | $0.56 | 1.53M |
| 8/31/2026 | $0.52 | $0.54 | $0.52 | $0.53 | 217,202 |
| 8/28/2026 | $0.51 | $0.54 | $0.51 | $0.52 | 292,688 |
| 8/27/2026 | $0.52 | $0.53 | $0.50 | $0.52 | 268,454 |
| 8/26/2026 | $0.48 | $0.53 | $0.48 | $0.51 | 1.34M |
| 8/25/2026 | $0.49 | $0.49 | $0.47 | $0.47 | 247,194 |
| 8/24/2026 | $0.46 | $0.50 | $0.46 | $0.48 | 225,959 |
| 8/21/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 314,800 |
| 8/20/2026 | $0.48 | $0.50 | $0.47 | $0.48 | 390,800 |
| 8/19/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 498,234 |
| 8/18/2026 | $0.50 | $0.51 | $0.48 | $0.49 | 594,740 |
| 8/17/2026 | $0.49 | $0.52 | $0.48 | $0.50 | 841,215 |
| 8/14/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 334,700 |
| 8/13/2026 | $0.49 | $0.49 | $0.47 | $0.47 | 312,700 |
| 8/12/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 373,427 |
| 8/11/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 350,322 |
| 8/10/2026 | $0.49 | $0.51 | $0.49 | $0.50 | 344,105 |
| 8/7/2026 | $0.49 | $0.50 | $0.47 | $0.48 | 715,900 |
| 8/6/2026 | $0.47 | $0.49 | $0.47 | $0.48 | 290,443 |
| 8/5/2026 | $0.50 | $0.50 | $0.46 | $0.46 | 429,800 |
| 8/4/2026 | $0.50 | $0.51 | $0.48 | $0.49 | 497,700 |
| 8/3/2026 | $0.49 | $0.51 | $0.48 | $0.48 | 580,118 |
| 7/31/2026 | $0.50 | $0.52 | $0.49 | $0.51 | 426,200 |
| 7/30/2026 | $0.50 | $0.51 | $0.48 | $0.49 | 313,114 |
| 7/29/2026 | $0.51 | $0.52 | $0.48 | $0.51 | 846,260 |
| 7/28/2026 | $0.51 | $0.51 | $0.47 | $0.48 | 997,443 |
| 7/27/2026 | $0.53 | $0.55 | $0.51 | $0.52 | 588,893 |
| 7/24/2026 | $0.57 | $0.58 | $0.54 | $0.56 | 478,700 |
| 7/23/2026 | $0.54 | $0.62 | $0.54 | $0.57 | 2.03M |
| 7/22/2026 | $0.54 | $0.56 | $0.53 | $0.54 | 739,200 |
| 7/21/2026 | $0.55 | $0.57 | $0.54 | $0.55 | 240,900 |
| 7/20/2026 | $0.55 | $0.56 | $0.52 | $0.56 | 667,131 |
| 7/17/2026 | $0.53 | $0.56 | $0.53 | $0.55 | 737,200 |
| 7/16/2026 | $0.53 | $0.55 | $0.53 | $0.54 | 518,801 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
