Eon Resources Stock Price History
| EONR Stock | 0.43 0 0.93% |
If you're considering investing in EON Stock, it is important to understand the factors that can impact its price. As of today, the current price of EON Resources stands at 0.43, as last reported on the 5th of May, with the highest price reaching 0.45 and the lowest price hitting 0.41 during the day. EON Resources secures Sharpe Ratio (or Efficiency) of -0.13, which denotes the company had a -0.13 % return per unit of risk over the last 3 months. EON Resources exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm EON Resources' Standard Deviation of 6.53, mean deviation of 5.1, and Coefficient Of Variation of (719.49) to check the risk estimate we provide. At this time, EON Resources' Common Stock Shares Outstanding is relatively stable compared to the past year. As of 05/05/2025, Capital Stock is likely to grow to 1,136, while Liabilities And Stockholders Equity is likely to drop slightly above 59.1 M. . At this time, EON Resources' Price Earnings To Growth Ratio is relatively stable compared to the past year. As of 05/05/2025, Price To Operating Cash Flows Ratio is likely to grow to 1.33, while Price Earnings Ratio is likely to drop (0.54). EON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.1258
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | EONR |
Estimated Market Risk
| 6.5 actual daily | 58 58% of assets are less volatile |
Expected Return
| -0.82 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.13 actual daily | 0 Most of other assets perform better |
Based on monthly moving average EON Resources is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of EON Resources by adding EON Resources to a well-diversified portfolio.
Price Book 1.4102 | Enterprise Value Ebitda 4 K | Price Sales 0.2627 | Shares Float 480.6 K | Wall Street Target Price 6 |
EON Resources Stock Price History Chart
There are several ways to analyze EON Stock price data. The simplest method is using a basic EON candlestick price chart, which shows EON Resources price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 10, 2025 | 0.76 |
| Lowest Price | March 13, 2025 | 0.37 |
EON Resources May 5, 2025 Stock Price Synopsis
Various analyses of EON Resources' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell EON Stock. It can be used to describe the percentage change in the price of EON Resources from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of EON Stock.| EON Resources Price Rate Of Daily Change | 0.99 | |
| EON Resources Price Action Indicator | (0.01) | |
| EON Resources Price Daily Balance Of Power | (0.10) |
EON Resources May 5, 2025 Stock Price Analysis
EON Stock Price History Data
The price series of EON Resources for the period between Tue, Feb 4, 2025 and Mon, May 5, 2025 has a statistical range of 0.54 with a coefficient of variation of 23.19. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.55. The median price for the last 90 days is 0.51.| Open | High | Low | Close | Volume | ||
05/05/2025 | 0.43 | 0.45 | 0.41 | 0.43 | ||
05/05/2025 | 0.43 | 0.45 | 0.41 | 0.43 | ||
05/02/2025 | 0.45 | 0.45 | 0.41 | 0.43 | 310,200 | |
05/01/2025 | 0.42 | 0.47 | 0.40 | 0.45 | 469,300 | |
04/30/2025 | 0.43 | 0.43 | 0.40 | 0.42 | 260,400 | |
04/29/2025 | 0.47 | 0.48 | 0.42 | 0.43 | 423,500 | |
04/28/2025 | 0.48 | 0.48 | 0.44 | 0.46 | 274,700 | |
04/25/2025 | 0.50 | 0.51 | 0.46 | 0.49 | 223,800 | |
04/24/2025 | 0.47 | 0.51 | 0.45 | 0.50 | 486,721 | |
04/23/2025 | 0.47 | 0.48 | 0.44 | 0.47 | 505,700 | |
| 04/22/2025 | 0.49 | 0.49 | 0.44 | 0.47 | 313,538 | |
04/21/2025 | 0.47 | 0.49 | 0.47 | 0.47 | 141,432 | |
| 04/17/2025 | 0.48 | 0.48 | 0.46 | 0.47 | 75,403 | |
04/16/2025 | 0.47 | 0.49 | 0.44 | 0.48 | 208,000 | |
04/15/2025 | 0.46 | 0.49 | 0.46 | 0.46 | 131,000 | |
04/14/2025 | 0.51 | 0.51 | 0.45 | 0.47 | 373,800 | |
04/11/2025 | 0.50 | 0.51 | 0.47 | 0.51 | 179,461 | |
04/10/2025 | 0.51 | 0.51 | 0.47 | 0.50 | 242,100 | |
| 04/09/2025 | 0.51 | 0.53 | 0.46 | 0.53 | 335,000 | |
04/08/2025 | 0.47 | 0.54 | 0.46 | 0.51 | 490,078 | |
04/07/2025 | 0.42 | 0.49 | 0.42 | 0.46 | 356,829 | |
04/04/2025 | 0.42 | 0.44 | 0.39 | 0.41 | 483,700 | |
04/03/2025 | 0.49 | 0.49 | 0.43 | 0.47 | 473,900 | |
04/02/2025 | 0.51 | 0.53 | 0.48 | 0.48 | 301,000 | |
04/01/2025 | 0.49 | 0.53 | 0.48 | 0.50 | 579,800 | |
03/31/2025 | 0.51 | 0.51 | 0.47 | 0.48 | 535,000 | |
03/28/2025 | 0.53 | 0.54 | 0.48 | 0.51 | 575,800 | |
| 03/27/2025 | 0.52 | 0.57 | 0.50 | 0.54 | 280,600 | |
| 03/26/2025 | 0.54 | 0.55 | 0.48 | 0.50 | 429,866 | |
03/25/2025 | 0.59 | 0.59 | 0.54 | 0.56 | 711,572 | |
03/24/2025 | 0.60 | 0.61 | 0.56 | 0.58 | 711,634 | |
03/21/2025 | 0.59 | 0.68 | 0.59 | 0.62 | 1,117,400 | |
03/20/2025 | 0.55 | 0.63 | 0.50 | 0.62 | 11,162,410 | |
| 03/19/2025 | 0.49 | 0.56 | 0.46 | 0.54 | 413,000 | |
03/18/2025 | 0.51 | 0.51 | 0.45 | 0.49 | 335,000 | |
| 03/17/2025 | 0.44 | 0.52 | 0.42 | 0.49 | 866,900 | |
03/14/2025 | 0.38 | 0.49 | 0.35 | 0.45 | 1,220,800 | |
03/13/2025 | 0.38 | 0.39 | 0.36 | 0.37 | 337,900 | |
03/12/2025 | 0.40 | 0.40 | 0.37 | 0.39 | 348,600 | |
03/11/2025 | 0.41 | 0.41 | 0.37 | 0.39 | 334,000 | |
03/10/2025 | 0.43 | 0.44 | 0.40 | 0.41 | 390,900 | |
03/07/2025 | 0.46 | 0.46 | 0.42 | 0.45 | 179,983 | |
03/06/2025 | 0.45 | 0.47 | 0.42 | 0.47 | 288,000 | |
03/05/2025 | 0.48 | 0.49 | 0.45 | 0.46 | 306,200 | |
03/04/2025 | 0.50 | 0.52 | 0.45 | 0.49 | 653,100 | |
| 03/03/2025 | 0.53 | 0.54 | 0.50 | 0.52 | 513,000 | |
02/28/2025 | 0.57 | 0.58 | 0.53 | 0.55 | 254,596 | |
02/27/2025 | 0.55 | 0.58 | 0.53 | 0.57 | 575,200 | |
02/26/2025 | 0.54 | 0.61 | 0.52 | 0.57 | 1,858,000 | |
02/25/2025 | 0.60 | 0.60 | 0.52 | 0.54 | 492,700 | |
02/24/2025 | 0.60 | 0.61 | 0.57 | 0.59 | 654,100 | |
02/21/2025 | 0.62 | 0.64 | 0.60 | 0.62 | 802,800 | |
02/20/2025 | 0.64 | 0.64 | 0.60 | 0.61 | 476,062 | |
02/19/2025 | 0.67 | 0.67 | 0.61 | 0.62 | 514,500 | |
02/18/2025 | 0.67 | 0.67 | 0.60 | 0.66 | 702,800 | |
02/14/2025 | 0.66 | 0.67 | 0.63 | 0.64 | 473,400 | |
02/13/2025 | 0.68 | 0.69 | 0.63 | 0.67 | 618,900 | |
02/12/2025 | 0.70 | 0.70 | 0.63 | 0.69 | 542,292 | |
02/11/2025 | 0.74 | 0.78 | 0.65 | 0.69 | 2,081,369 | |
02/10/2025 | 0.74 | 0.79 | 0.73 | 0.76 | 709,350 | |
02/07/2025 | 0.73 | 0.78 | 0.72 | 0.74 | 971,300 |
About EON Resources Stock history
EON Resources investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for EON is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in EON Resources will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing EON Resources stock prices may prove useful in developing a viable investing in EON Resources
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 5.7 M | 7.3 M |
EON Resources Stock Technical Analysis
EON Resources technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model portfolios |
| All Next | Launch Module |
EON Resources Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for EON Resources' price direction in advance. Along with the technical and fundamental analysis of EON Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of EON to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.22) | |||
| Jensen Alpha | (0.82) | |||
| Total Risk Alpha | (0.46) | |||
| Treynor Ratio | (1.10) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for EON Stock Analysis
When running EON Resources' price analysis, check to measure EON Resources' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy EON Resources is operating at the current time. Most of EON Resources' value examination focuses on studying past and present price action to predict the probability of EON Resources' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move EON Resources' price. Additionally, you may evaluate how the addition of EON Resources to your portfolios can decrease your overall portfolio volatility.