Dark

EPM
Evolution Petroleum Corporation
stock NYSEAMERICAN

Market Open

Jan 7, 2026 3:14:52 PM EST

3.21USD-3.743%(-0.13)549,356

3.21Bid 3.22Ask 0.01Spread

Pre-market

Jan 7, 2026 8:33:30 AM EST

3.40USD+1.796%(+0.06)101

After-hours

Jan 6, 2026 4:00:30 PM EST

3.34USD-0.299%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	3.3700	3.370000	3.2100	3.2100	-3.892%	549,356	0.000%
2026-01-06	3.4500	3.460000	3.3200	3.3400	-2.624%	676,896	-3.892%
2026-01-05	3.6600	3.710000	3.4300	3.4300	-5.769%	1,192,251	-6.414%
2026-01-02	3.5600	3.640000	3.5383	3.6400	+2.825%	297,903	-11.813%
2025-12-31	3.5700	3.590000	3.5350	3.5400	0.000%	600,313	-9.322%
2025-12-30	3.5800	3.620000	3.5400	3.5400	-0.562%	580,996	-9.322%
2025-12-29	3.5800	3.630000	3.5400	3.5600	-0.559%	638,431	-9.831%
2025-12-26	3.6500	3.660000	3.5600	3.5800	-1.918%	423,325	-10.335%
2025-12-24	3.5400	3.655000	3.5400	3.6500	+2.817%	296,872	-12.055%
2025-12-23	3.5700	3.615000	3.5100	3.5500	0.000%	834,307	-9.577%
2025-12-22	3.5500	3.620000	3.5100	3.5500	+0.567%	664,131	-9.577%
2025-12-19	3.5700	3.610000	3.5100	3.5300	-0.843%	652,174	-9.065%
2025-12-18	3.7400	3.740000	3.5450	3.5600	-4.301%	762,214	-9.831%
2025-12-17	3.7900	3.850000	3.7000	3.7200	-1.064%	520,635	-13.710%
2025-12-16	3.8000	3.805500	3.7500	3.7600	-2.083%	479,793	-14.628%
2025-12-15	4.0000	4.005000	3.7700	3.8400	-6.112%	535,874	-16.406%
2025-12-12	4.0600	4.110000	4.0217	4.0900	+0.491%	549,772	-21.516%
2025-12-11	4.0800	4.126500	4.0200	4.0700	-0.245%	474,491	-21.130%
2025-12-10	4.1500	4.150600	4.0600	4.0800	-1.211%	853,902	-21.324%
2025-12-09	4.1500	4.165000	4.0950	4.1300	+0.243%	299,486	-22.276%
2025-12-08	4.2000	4.200000	4.0700	4.1200	-2.138%	307,446	-22.087%
2025-12-05	4.1700	4.265000	4.1700	4.2100	+0.477%	308,993	-23.753%
2025-12-04	4.1600	4.200000	4.1200	4.1900	+1.453%	274,443	-23.389%
2025-12-03	4.0400	4.165000	4.0000	4.1300	+4.557%	293,906	-22.276%
2025-12-02	4.0200	4.064000	3.9500	3.9500	-2.228%	316,484	-18.734%
2025-12-01	3.9200	4.055000	3.9200	4.0400	+2.799%	322,520	-20.545%
2025-11-28	3.8800	3.950000	3.8672	3.9300	+1.813%	121,131	-18.321%
2025-11-26	3.8000	3.895000	3.8000	3.8600	+1.579%	285,988	-16.839%
2025-11-25	3.8200	3.845000	3.7700	3.8000	-0.262%	298,256	-15.526%
2025-11-24	3.8300	3.860000	3.7650	3.8100	-0.262%	382,209	-15.748%
2025-11-21	3.7200	3.840000	3.7100	3.8200	+2.688%	497,167	-15.969%
2025-11-20	3.8800	3.915000	3.7100	3.7200	-3.627%	765,710	-13.710%
2025-11-19	4.0200	4.045000	3.8500	3.8600	-4.926%	597,372	-16.839%
2025-11-18	4.0600	4.110000	4.0200	4.0600	-0.246%	551,323	-20.936%
2025-11-17	4.2500	4.300000	4.0600	4.0700	-4.460%	477,855	-21.130%
2025-11-14	4.3200	4.320000	4.2300	4.2600	-1.843%	631,542	-24.648%
2025-11-13	4.4100	4.450000	4.3150	4.3400	-1.139%	711,881	-26.037%
2025-11-12	4.5000	4.550000	4.3745	4.3900	-4.357%	507,747	-26.879%
2025-11-11	4.4800	4.600000	4.4800	4.5900	+3.146%	248,936	-30.065%
2025-11-10	4.4800	4.490000	4.4300	4.4500	0.000%	259,953	-27.865%
2025-11-07	4.3900	4.470000	4.3800	4.4500	+2.064%	271,679	-27.865%
2025-11-06	4.3800	4.420000	4.3500	4.3600	-0.457%	231,231	-26.376%
2025-11-05	4.4200	4.422000	4.3501	4.3800	0.000%	188,292	-26.712%
2025-11-04	4.3800	4.411600	4.3335	4.3800	-0.905%	288,942	-26.712%
2025-11-03	4.3700	4.440000	4.3096	4.4200	+0.913%	364,795	-27.376%
2025-10-31	4.4000	4.440000	4.3700	4.3800	-0.680%	333,194	-26.712%
2025-10-30	4.4000	4.460000	4.3900	4.4100	0.000%	337,623	-27.211%
2025-10-29	4.4400	4.507700	4.4000	4.4100	-0.451%	308,777	-27.211%
2025-10-28	4.5200	4.540000	4.4100	4.4300	-1.774%	243,864	-27.540%
2025-10-27	4.5600	4.580000	4.5100	4.5100	-0.879%	291,264	-28.825%
2025-10-24	4.6000	4.670500	4.5100	4.5500	-0.438%	179,463	-29.451%
2025-10-23	4.5800	4.620000	4.5600	4.5700	+1.330%	194,778	-29.759%
2025-10-22	4.4900	4.537200	4.4700	4.5100	+0.895%	328,794	-28.825%
2025-10-21	4.5300	4.550000	4.4650	4.4700	-0.887%	284,436	-28.188%
2025-10-20	4.5400	4.600000	4.4600	4.5100	-0.442%	278,329	-28.825%
2025-10-17	4.5300	4.560000	4.4584	4.5300	-0.220%	329,563	-29.139%
2025-10-16	4.7200	4.730000	4.5000	4.5400	-3.609%	513,707	-29.295%
2025-10-15	4.7300	4.740000	4.6400	4.7100	+1.073%	408,509	-31.847%
2025-10-14	4.7400	4.740000	4.6300	4.6600	-2.714%	213,778	-31.116%
2025-10-13	4.7300	4.800000	4.6600	4.7900	+2.790%	222,364	-32.985%
2025-10-10	4.8600	4.940000	4.6500	4.6600	-5.477%	706,401	-31.116%
2025-10-09	4.8600	4.930000	4.8000	4.9300	+1.649%	221,266	-34.888%
2025-10-08	4.8400	4.880000	4.8150	4.8500	+0.414%	224,432	-33.814%
2025-10-07	4.8400	4.880000	4.8000	4.8300	+0.416%	250,086	-33.540%
2025-10-06	4.9900	5.030000	4.7800	4.8100	-2.037%	508,901	-33.264%
2025-10-03	4.8900	4.950000	4.8500	4.9100	+1.446%	284,178	-34.623%
2025-10-02	4.8800	4.900000	4.7900	4.8400	-0.820%	251,339	-33.678%
2025-10-01	4.8100	4.935000	4.7700	4.8800	+1.245%	219,670	-34.221%
2025-09-30	4.9000	4.940000	4.7800	4.8200	-1.230%	319,852	-33.402%
2025-09-29	4.9800	4.980000	4.8500	4.8800	-2.008%	247,884	-34.221%
2025-09-26	4.9600	5.060000	4.9000	4.9800	+0.810%	200,771	-35.542%
2025-09-25	5.0800	5.100000	4.8950	4.9400	-2.756%	224,750	-35.020%
2025-09-24	4.9100	5.090000	4.9100	5.0800	+3.673%	286,786	-36.811%
2025-09-23	4.8800	5.020000	4.8500	4.9000	+0.410%	253,101	-34.490%
2025-09-22	5.0500	5.130000	4.8750	4.8800	-7.925%	359,217	-34.221%
2025-09-19	5.4700	5.490000	5.2800	5.3000	-3.108%	403,355	-39.434%
2025-09-18	5.5000	5.530000	5.4400	5.4700	0.000%	226,464	-41.316%
2025-09-17	5.5500	5.700000	5.4000	5.4700	-0.545%	576,961	-41.316%
2025-09-16	5.3400	5.510000	5.3400	5.5000	+4.364%	878,745	-41.636%
2025-09-15	5.2700	5.350000	5.2500	5.2700	+0.958%	220,758	-39.089%
2025-09-12	5.2500	5.279900	5.2000	5.2200	-0.382%	103,637	-38.506%
2025-09-11	5.1800	5.240000	5.1600	5.2400	+0.191%	113,288	-38.740%
2025-09-10	5.1300	5.235000	5.1219	5.2300	+2.148%	92,976	-38.623%
2025-09-09	5.1500	5.230000	5.1200	5.1200	-0.967%	108,430	-37.305%
2025-09-08	5.0200	5.210000	5.0200	5.1700	+1.972%	202,549	-37.911%
2025-09-05	5.0400	5.100000	5.0050	5.0700	-0.393%	115,772	-36.686%
2025-09-04	5.0000	5.090000	4.9800	5.0900	+2.209%	133,319	-36.935%
2025-09-03	5.1300	5.140000	4.9610	4.9800	-3.861%	185,066	-35.542%
2025-09-02	5.1700	5.209800	5.1400	5.1800	+0.388%	107,018	-38.031%
2025-08-29	5.1500	5.230000	5.1500	5.1600	+0.585%	207,319	-37.791%
2025-08-28	5.1000	5.130000	5.0650	5.1300	+0.588%	107,065	-37.427%
2025-08-27	5.1100	5.150000	5.1000	5.1000	+0.196%	101,219	-37.059%
2025-08-26	5.1000	5.110000	5.0450	5.0900	-0.391%	107,298	-36.935%
2025-08-25	5.0400	5.130000	5.0400	5.1100	+0.591%	142,052	-37.182%
2025-08-22	5.0000	5.120000	4.9618	5.0800	+1.804%	261,326	-36.811%
2025-08-21	4.8700	5.005000	4.8650	4.9900	+2.045%	136,945	-35.671%
2025-08-20	4.8500	4.932794	4.8494	4.8900	+0.825%	116,098	-34.356%
2025-08-19	5.0200	5.076000	4.8400	4.8500	-3.770%	226,895	-33.814%
2025-08-18	4.9800	5.110000	4.9750	5.0400	+0.599%	158,024	-36.310%
2025-08-15	5.0300	5.055000	4.9800	5.0100	-0.199%	140,469	-35.928%
2025-08-14	5.0300	5.030000	4.9400	5.0200	-0.986%	99,966	-36.056%
2025-08-13	5.0500	5.090000	5.0100	5.0700	+0.595%	136,673	-36.686%
2025-08-12	4.9200	5.070000	4.9200	5.0400	+2.231%	196,013	-36.310%
2025-08-11	4.8000	4.930000	4.7550	4.9300	+2.708%	153,324	-34.888%
2025-08-08	4.7600	4.815000	4.7100	4.8000	+1.911%	116,747	-33.125%
2025-08-07	4.8900	4.940000	4.7100	4.7100	-2.484%	128,090	-31.847%
2025-08-06	4.8000	4.939300	4.8000	4.8300	+1.046%	180,068	-33.540%
2025-08-05	4.6700	4.780000	4.6400	4.7800	+2.796%	204,268	-32.845%
2025-08-04	4.6400	4.685000	4.5900	4.6500	0.000%	148,902	-30.968%
2025-08-01	4.8500	4.850000	4.6400	4.6500	-3.727%	175,844	-30.968%
2025-07-31	4.8300	4.920000	4.8000	4.8300	-1.025%	122,804	-33.540%
2025-07-30	5.0200	5.020000	4.8600	4.8800	-2.595%	89,463	-34.221%
2025-07-29	5.1000	5.100000	4.9700	5.0100	-1.183%	177,898	-35.928%
2025-07-28	5.0900	5.139300	5.0400	5.0700	+0.198%	162,991	-36.686%
2025-07-25	5.0300	5.080000	4.9701	5.0600	+0.596%	156,232	-36.561%
2025-07-24	4.9200	5.030000	4.9100	5.0300	+2.444%	286,476	-36.183%
2025-07-23	4.8900	4.940000	4.8854	4.9100	+0.821%	199,648	-34.623%
2025-07-22	4.7600	4.940000	4.7600	4.8700	+2.743%	248,161	-34.086%
2025-07-21	4.7900	4.815000	4.6900	4.7400	-0.629%	248,254	-32.278%
2025-07-18	4.8500	4.850000	4.7635	4.7700	-0.832%	150,245	-32.704%
2025-07-17	4.7700	4.845000	4.7500	4.8100	+0.839%	126,307	-33.264%
2025-07-16	4.7900	4.840000	4.7280	4.7700	0.000%	163,452	-32.704%
2025-07-15	4.8500	4.850000	4.7700	4.7700	-1.446%	125,620	-32.704%
2025-07-14	4.8200	4.850000	4.7800	4.8400	+0.415%	116,037	-33.678%
2025-07-11	4.7800	4.848400	4.7501	4.8200	+0.208%	74,501	-33.402%
2025-07-10	4.8200	4.850000	4.7750	4.8100	-0.414%	142,770	-33.264%
2025-07-09	4.9200	4.945000	4.7900	4.8300	-1.629%	157,436	-33.540%
2025-07-08	4.7800	5.020000	4.7600	4.9100	+2.292%	248,499	-34.623%
2025-07-07	4.9200	4.939300	4.7750	4.8000	-4.000%	252,740	-33.125%
2025-07-03	4.9500	5.020000	4.9300	5.0000	+0.604%	91,791	-35.800%
2025-07-02	4.8000	5.015000	4.8000	4.9700	+2.899%	173,200	-35.412%
2025-07-01	4.7100	4.890000	4.6600	4.8300	+2.766%	194,794	-33.540%
2025-06-30	4.8800	4.900000	4.7000	4.7000	-4.665%	249,977	-31.702%
2025-06-27	4.8200	5.040000	4.7500	4.9300	+2.923%	769,582	-34.888%
2025-06-26	4.7000	4.795000	4.6700	4.7900	+2.570%	92,269	-32.985%
2025-06-25	4.7400	4.760000	4.6700	4.6700	-2.096%	134,100	-31.263%
2025-06-24	4.6700	4.783400	4.6400	4.7700	+0.633%	201,741	-32.704%
2025-06-23	4.9700	5.040000	4.7150	4.7400	-3.462%	168,770	-32.278%
2025-06-20	5.0400	5.080000	4.9100	4.9100	-2.191%	194,533	-34.623%
2025-06-18	5.0100	5.070000	4.9791	5.0200	+0.200%	103,408	-36.056%
2025-06-17	5.0200	5.095100	5.0000	5.0100	+0.602%	179,575	-35.928%
2025-06-16	5.0000	5.080000	4.9300	4.9800	-0.400%	175,353	-35.542%
2025-06-13	5.2000	5.210000	4.9400	5.0000	-3.661%	289,310	-35.800%
2025-06-12	5.1200	5.200000	5.1100	5.1900	+0.387%	208,275	-38.150%
2025-06-11	5.0700	5.170000	5.0540	5.1700	+2.988%	238,168	-37.911%
2025-06-10	4.9600	5.045000	4.9250	5.0200	+2.869%	189,143	-36.056%
2025-06-09	4.8300	4.955000	4.8100	4.8800	+1.879%	158,751	-34.221%
2025-06-06	4.7500	4.840000	4.7500	4.7900	+1.699%	190,012	-32.985%
2025-06-05	4.6500	4.730000	4.6300	4.7100	+1.509%	148,369	-31.847%
2025-06-04	4.7300	4.775000	4.6100	4.6400	-1.277%	139,320	-30.819%
2025-06-03	4.5600	4.730000	4.5100	4.7000	+2.845%	164,442	-31.702%
2025-06-02	4.4800	4.640000	4.4800	4.5700	+1.782%	146,089	-29.759%
2025-05-30	4.4900	4.530000	4.4750	4.4900	-0.443%	91,543	-28.508%
2025-05-29	4.4700	4.515000	4.4600	4.5100	+0.670%	90,951	-28.825%
2025-05-28	4.4500	4.500000	4.4000	4.4800	0.000%	201,450	-28.348%
2025-05-27	4.3900	4.480000	4.3000	4.4800	+3.944%	252,359	-28.348%
2025-05-23	4.2500	4.349800	4.2500	4.3100	+0.233%	133,335	-25.522%
2025-05-22	4.3000	4.345000	4.2500	4.3000	-0.693%	157,177	-25.349%
2025-05-21	4.3600	4.375000	4.2750	4.3300	-0.688%	155,248	-25.866%
2025-05-20	4.3900	4.439900	4.3100	4.3600	-2.022%	195,567	-26.376%
2025-05-19	4.5300	4.530000	4.4300	4.4500	-1.111%	163,452	-27.865%
2025-05-16	4.5700	4.580000	4.4800	4.5000	-1.747%	143,350	-28.667%
2025-05-15	4.5200	4.580000	4.4000	4.5800	+1.327%	155,249	-29.913%
2025-05-14	4.4600	4.540000	4.3000	4.5200	+1.119%	157,482	-28.982%
2025-05-13	4.3800	4.470000	4.3600	4.4700	+2.995%	271,377	-28.188%
2025-05-12	4.3400	4.390000	4.2800	4.3400	+3.333%	259,708	-26.037%
2025-05-09	4.1800	4.240000	4.1700	4.2000	+1.449%	159,190	-23.571%
2025-05-08	4.1000	4.205400	4.1000	4.1400	+1.720%	188,462	-22.464%
2025-05-07	4.1600	4.160000	4.0500	4.0700	-0.732%	264,224	-21.130%
2025-05-06	4.1600	4.160000	4.0800	4.1000	0.000%	95,667	-21.707%
2025-05-05	4.2000	4.200000	4.1000	4.1000	-3.302%	130,323	-21.707%
2025-05-02	4.2400	4.275600	4.1500	4.2400	+0.952%	120,444	-24.292%
2025-05-01	4.2100	4.260000	4.1350	4.2000	+0.239%	127,546	-23.571%
2025-04-30	4.2800	4.320000	4.1600	4.1900	-3.009%	200,455	-23.389%
2025-04-29	4.2700	4.350000	4.2500	4.3200	+0.465%	129,392	-25.694%
2025-04-28	4.2100	4.300000	4.2100	4.3000	+1.415%	81,860	-25.349%
2025-04-25	4.2400	4.270000	4.2000	4.2400	0.000%	65,584	-24.292%
2025-04-24	4.3200	4.360000	4.2043	4.2400	-1.395%	129,194	-24.292%
2025-04-23	4.3600	4.385000	4.2550	4.3000	0.000%	142,854	-25.349%
2025-04-22	4.2500	4.325000	4.2100	4.3000	+2.625%	108,155	-25.349%
2025-04-21	4.2800	4.300000	4.1800	4.1900	-3.009%	112,435	-23.389%
2025-04-17	4.2600	4.380000	4.2400	4.3200	+1.408%	159,139	-25.694%
2025-04-16	4.1500	4.314000	4.1394	4.2600	+2.404%	173,617	-24.648%
2025-04-15	4.2600	4.329900	4.1300	4.1600	-1.887%	182,231	-22.837%
2025-04-14	4.3500	4.380000	4.1900	4.2400	-2.079%	183,873	-24.292%
2025-04-11	4.2200	4.400000	4.1200	4.3300	+3.341%	206,215	-25.866%
2025-04-10	4.3400	4.450000	4.1000	4.1900	-6.473%	219,906	-23.389%
2025-04-09	4.3200	4.550000	4.1600	4.4800	+3.944%	331,115	-28.348%
2025-04-08	4.6800	4.684400	4.2700	4.3100	-4.646%	361,576	-25.522%
2025-04-07	4.5000	4.720000	4.3000	4.5200	-1.525%	521,995	-28.982%
2025-04-04	4.7900	4.790000	4.5300	4.5900	-6.517%	377,930	-30.065%
2025-04-03	4.9700	4.994100	4.8250	4.9100	-4.660%	287,159	-34.623%
2025-04-02	5.1200	5.180000	5.0850	5.1500	+0.586%	143,023	-37.670%
2025-04-01	5.1700	5.220000	5.1050	5.1200	-1.158%	105,164	-37.305%
2025-03-31	5.1500	5.219100	5.0800	5.1800	+1.172%	169,038	-38.031%
2025-03-28	5.1600	5.190000	5.1050	5.1200	-0.389%	84,679	-37.305%
2025-03-27	5.1100	5.150000	5.0850	5.1400	+0.391%	124,206	-37.549%
2025-03-26	5.1000	5.165000	5.0600	5.1200	+1.186%	96,246	-37.305%
2025-03-25	5.0700	5.090000	5.0418	5.0600	-0.197%	105,130	-36.561%
2025-03-24	5.0300	5.080000	5.0137	5.0700	+1.807%	96,971	-36.686%
2025-03-21	5.0400	5.055000	4.9800	4.9800	-1.386%	274,791	-35.542%
2025-03-20	5.1100	5.175000	5.0500	5.0500	-1.942%	143,459	-36.436%
2025-03-19	5.0000	5.160000	4.9850	5.1500	+3.000%	327,431	-37.670%
2025-03-18	4.9500	5.045000	4.9500	5.0000	+0.604%	127,360	-35.800%
2025-03-17	4.9500	5.010000	4.9300	4.9700	+0.202%	132,286	-35.412%
2025-03-14	4.9700	4.980000	4.9111	4.9600	-1.195%	109,732	-35.282%
2025-03-13	5.0300	5.060000	4.9600	5.0200	+0.200%	202,938	-36.056%
2025-03-12	5.0100	5.070000	4.9500	5.0100	+0.401%	144,141	-35.928%
2025-03-11	4.9900	5.035000	4.9300	4.9900	+0.605%	154,552	-35.671%
2025-03-10	4.9300	5.055000	4.9100	4.9600	+1.224%	175,239	-35.282%
2025-03-07	4.8300	4.955000	4.8300	4.9000	+1.660%	174,975	-34.490%
2025-03-06	4.9100	4.910000	4.7707	4.8200	-1.027%	234,670	-33.402%
2025-03-05	4.8900	4.926800	4.8000	4.8700	-0.815%	228,459	-34.086%
2025-03-04	4.8500	4.975000	4.8100	4.9100	+1.029%	354,529	-34.623%
2025-03-03	5.0600	5.060000	4.8500	4.8600	-3.571%	297,731	-33.951%
2025-02-28	4.9900	5.040000	4.9500	5.0400	+1.613%	166,768	-36.310%
2025-02-27	5.0100	5.050000	4.9600	4.9600	-1.195%	135,302	-35.282%
2025-02-26	4.9700	5.040000	4.9400	5.0200	+0.803%	251,461	-36.056%
2025-02-25	5.0700	5.070000	4.9500	4.9800	-1.386%	205,811	-35.542%
2025-02-24	5.0700	5.110000	5.0500	5.0500	-1.559%	207,714	-36.436%
2025-02-21	5.2900	5.290000	5.1000	5.1300	-2.286%	181,984	-37.427%
2025-02-20	5.2200	5.275000	5.2000	5.2500	+0.768%	115,897	-38.857%
2025-02-19	5.2100	5.320000	5.1900	5.2100	0.000%	185,221	-38.388%
2025-02-18	5.2400	5.280000	5.1800	5.2100	-0.762%	195,737	-38.388%
2025-02-14	5.2500	5.280000	5.2000	5.2500	-0.190%	137,374	-38.857%
2025-02-13	5.1700	5.260000	5.1300	5.2600	+0.574%	210,974	-38.973%
2025-02-12	5.1500	5.295000	5.0000	5.2300	-1.321%	297,423	-38.623%
2025-02-11	5.3900	5.390000	5.2550	5.3000	-1.119%	179,388	-39.434%
2025-02-10	5.1300	5.360000	5.1300	5.3600	+4.483%	158,619	-40.112%
2025-02-07	5.2500	5.260000	5.1250	5.1300	-2.286%	197,943	-37.427%
2025-02-06	5.4000	5.400000	5.2200	5.2500	-2.416%	173,044	-38.857%
2025-02-05	5.4000	5.400000	5.3300	5.3800	-0.555%	73,613	-40.335%
2025-02-04	5.2600	5.440000	5.2600	5.4100	+3.048%	126,679	-40.665%
2025-02-03	5.3200	5.320000	5.2250	5.2500	-1.130%	127,222	-38.857%
2025-01-31	5.4500	5.450000	5.2800	5.3100	-2.210%	194,836	-39.548%
2025-01-30	5.5200	5.525000	5.4200	5.4300	-0.731%	73,355	-40.884%
2025-01-29	5.4700	5.510000	5.4200	5.4700	-0.545%	134,658	-41.316%
2025-01-28	5.5600	5.580000	5.4200	5.5000	-0.181%	125,355	-41.636%
2025-01-27	5.5600	5.630000	5.4600	5.5100	-1.254%	182,027	-41.742%
2025-01-24	5.6200	5.658000	5.5200	5.5800	-0.179%	125,876	-42.473%
2025-01-23	5.5200	5.660000	5.5123	5.5900	+1.085%	171,598	-42.576%
2025-01-22	5.6100	5.620000	5.5135	5.5300	-1.250%	163,585	-41.953%
2025-01-21	5.6000	5.640000	5.5000	5.6000	+0.179%	180,207	-42.679%
2025-01-17	5.5500	5.635000	5.5100	5.5900	+0.359%	179,187	-42.576%
2025-01-16	5.5900	5.610000	5.4800	5.5700	-0.179%	145,649	-42.370%
2025-01-15	5.5300	5.580000	5.4700	5.5800	+1.270%	121,865	-42.473%
2025-01-14	5.4200	5.530000	5.4000	5.5100	+1.101%	147,630	-41.742%
2025-01-13	5.3500	5.470000	5.3500	5.4500	+1.490%	133,448	-41.101%
2025-01-10	5.3600	5.450000	5.3300	5.3700	+0.940%	163,105	-40.223%
2025-01-08	5.3000	5.330000	5.2500	5.3200	-0.188%	129,587	-39.662%
2025-01-07	5.3000	5.350000	5.2800	5.3300	+0.377%	173,099	-39.775%
2025-01-06	5.3800	5.460000	5.2750	5.3100	0.000%	165,588	-39.548%
2025-01-03	5.3300	5.355000	5.2700	5.3100	+0.568%	125,862	-39.548%
2025-01-02	5.2900	5.380000	5.2100	5.2800	+0.956%	188,300	-39.205%
2024-12-31	5.1800	5.270000	5.1500	5.2300	+2.148%	221,995	-38.623%
2024-12-30	5.0900	5.230000	5.0500	5.1200	+1.789%	327,377	-37.305%
2024-12-27	5.1000	5.140000	4.9900	5.0300	-2.330%	195,461	-36.183%
2024-12-26	5.0400	5.180000	4.9600	5.1500	+3.206%	404,277	-37.670%
2024-12-24	5.0000	5.025000	4.9200	4.9900	+0.402%	82,617	-35.671%
2024-12-23	4.8200	4.980000	4.8200	4.9700	+1.844%	194,532	-35.412%
2024-12-20	4.9300	4.990000	4.8500	4.8800	-0.611%	428,457	-34.221%
2024-12-19	5.0500	5.085000	4.8700	4.9100	-1.207%	257,763	-34.623%
2024-12-18	5.2600	5.290000	4.9600	4.9700	-5.153%	203,478	-35.412%
2024-12-17	5.1600	5.280000	5.0800	5.2400	+0.383%	269,055	-38.740%
2024-12-16	5.4600	5.460000	5.1900	5.2200	-4.918%	255,965	-38.506%
2024-12-13	5.5600	5.560000	5.4399	5.4900	-3.004%	153,537	-41.530%
2024-12-12	5.6200	5.675000	5.5300	5.6600	+0.712%	141,605	-43.286%
2024-12-11	5.6600	5.700000	5.5800	5.6200	+0.178%	334,591	-42.883%
2024-12-10	5.6500	5.719000	5.5550	5.6100	-0.355%	186,205	-42.781%
2024-12-09	5.6200	5.740000	5.6082	5.6300	+0.178%	153,951	-42.984%
2024-12-06	5.7100	5.715000	5.5400	5.6200	-1.056%	170,391	-42.883%
2024-12-05	5.7000	5.740000	5.6700	5.6800	-0.699%	153,021	-43.486%
2024-12-04	5.8500	5.870000	5.6550	5.7200	-2.222%	159,953	-43.881%
2024-12-03	5.8200	5.880000	5.7600	5.8500	+0.862%	187,644	-45.128%
2024-12-02	5.8800	5.880000	5.7400	5.8000	-1.024%	158,606	-44.655%
2024-11-29	5.8200	5.880000	5.8150	5.8600	+1.034%	68,873	-45.222%
2024-11-27	5.7900	5.830000	5.7600	5.8000	+1.045%	92,570	-44.655%
2024-11-26	5.8400	5.840000	5.6420	5.7400	-2.048%	202,296	-44.077%
2024-11-25	6.0300	6.100000	5.8300	5.8600	-3.934%	206,168	-45.222%
2024-11-22	6.1200	6.143500	6.0050	6.1000	-0.164%	231,705	-47.377%
2024-11-21	5.9500	6.120000	5.9000	6.1100	+3.735%	304,424	-47.463%
2024-11-20	5.9100	5.935000	5.7750	5.8900	-0.169%	239,962	-45.501%
2024-11-19	5.8500	5.910000	5.7550	5.9000	-0.169%	251,757	-45.593%
2024-11-18	5.9100	5.935300	5.8300	5.9100	+1.199%	231,980	-45.685%
2024-11-15	5.8200	5.890000	5.7600	5.8400	-0.171%	273,299	-45.034%
2024-11-14	5.7800	5.941000	5.7650	5.8500	+2.094%	306,390	-45.128%
2024-11-13	5.5700	6.050000	5.4800	5.7300	+3.993%	666,077	-43.979%
2024-11-12	5.5800	5.589200	5.5000	5.5100	-0.721%	160,641	-41.742%
2024-11-11	5.5200	5.575000	5.4800	5.5500	+0.362%	106,482	-42.162%
2024-11-08	5.6200	5.690000	5.4900	5.5300	-1.950%	149,982	-41.953%
2024-11-07	5.5200	5.700000	5.4900	5.6400	+1.439%	215,479	-43.085%
2024-11-06	5.5400	5.590000	5.4000	5.5600	+4.708%	308,841	-42.266%
2024-11-05	5.2500	5.310000	5.1900	5.3100	+1.919%	209,540	-39.548%
2024-11-04	5.1700	5.300000	5.1600	5.2100	+1.165%	199,428	-38.388%
2024-11-01	5.1800	5.220000	5.1350	5.1500	0.000%	181,038	-37.670%
2024-10-31	5.2700	5.305000	5.1400	5.1500	-2.091%	121,331	-37.670%
2024-10-30	5.2000	5.310000	5.2000	5.2600	+0.960%	148,700	-38.973%
2024-10-29	5.1700	5.215000	5.1100	5.2100	+0.385%	133,754	-38.388%
2024-10-28	5.1900	5.225000	5.1400	5.1900	-1.331%	198,039	-38.150%
2024-10-25	5.2700	5.270000	5.2100	5.2600	+0.574%	157,806	-38.973%
2024-10-24	5.2000	5.230000	5.1200	5.2300	+0.577%	164,742	-38.623%
2024-10-23	5.1700	5.210000	5.0800	5.2000	+0.193%	152,642	-38.269%
2024-10-22	5.2900	5.300000	5.1900	5.1900	-0.954%	264,363	-38.150%
2024-10-21	5.2700	5.420000	5.2050	5.2400	-0.380%	249,519	-38.740%
2024-10-18	5.3900	5.390000	5.2400	5.2600	-3.309%	184,158	-38.973%
2024-10-17	5.3100	5.470000	5.2750	5.4400	+1.873%	226,944	-40.993%
2024-10-16	5.4100	5.440000	5.3100	5.3400	-0.928%	159,894	-39.888%
2024-10-15	5.5000	5.500000	5.2850	5.3900	-2.708%	220,850	-40.445%
2024-10-14	5.6100	5.620000	5.5000	5.5400	-1.773%	116,786	-42.058%
2024-10-11	5.5700	5.650000	5.5400	5.6400	+1.622%	129,349	-43.085%
2024-10-10	5.5200	5.600000	5.5000	5.5500	0.000%	158,242	-42.162%
2024-10-09	5.5100	5.605000	5.5000	5.5500	0.000%	138,820	-42.162%
2024-10-08	5.5800	5.630000	5.4800	5.5500	-1.943%	147,487	-42.162%
2024-10-07	5.5600	5.700000	5.5600	5.6600	+1.252%	208,632	-43.286%
2024-10-04	5.6400	5.640000	5.5400	5.5900	+0.903%	110,071	-42.576%
2024-10-03	5.5200	5.615000	5.4400	5.5400	+0.727%	158,620	-42.058%
2024-10-02	5.5000	5.530000	5.4450	5.5000	+1.103%	148,904	-41.636%
2024-10-01	5.4000	5.500000	5.3700	5.4400	+2.448%	277,466	-40.993%
2024-09-30	5.3800	5.450000	5.2700	5.3100	-0.375%	211,184	-39.548%
2024-09-27	5.1500	5.350000	5.1500	5.3300	+3.696%	264,088	-39.775%
2024-09-26	5.2200	5.246200	5.1300	5.1400	-3.202%	243,854	-37.549%
2024-09-25	5.4500	5.450000	5.2911	5.3100	-2.925%	216,250	-39.548%
2024-09-24	5.5700	5.570000	5.4700	5.4700	-0.545%	174,489	-41.316%
2024-09-23	5.4500	5.551000	5.4220	5.5000	+0.548%	154,753	-41.636%
2024-09-20	5.5300	5.550000	5.4100	5.4700	-4.538%	480,210	-41.316%
2024-09-19	5.7600	5.760000	5.6500	5.7300	+2.139%	261,543	-43.979%
2024-09-18	5.7400	5.820000	5.6100	5.6100	-2.094%	288,081	-42.781%
2024-09-17	5.5400	5.780000	5.5400	5.7300	+3.617%	326,069	-43.979%
2024-09-16	5.4100	5.550000	5.3660	5.5300	+2.597%	224,780	-41.953%
2024-09-13	5.6200	5.680000	5.3800	5.3900	-4.093%	348,897	-40.445%
2024-09-12	5.4300	5.680000	5.3200	5.6200	+4.267%	371,576	-42.883%
2024-09-11	4.8800	5.490000	4.8400	5.3900	+16.164%	1,223,877	-40.445%
2024-09-10	4.7300	4.750000	4.5901	4.6400	-1.066%	387,119	-30.819%
2024-09-09	4.7600	4.799900	4.6900	4.6900	-0.846%	274,799	-31.557%
2024-09-06	4.8200	4.890000	4.7300	4.7300	-1.663%	264,813	-32.135%
2024-09-05	4.9500	4.950000	4.8000	4.8100	-2.037%	247,005	-33.264%
2024-09-04	5.0300	5.040000	4.8950	4.9100	-1.800%	239,032	-34.623%
2024-09-03	5.1000	5.150000	4.9650	5.0000	-2.913%	298,226	-35.800%
2024-08-30	5.1400	5.180000	5.1200	5.1500	-0.771%	180,349	-37.670%
2024-08-29	5.1600	5.230000	5.1100	5.1900	+0.581%	188,132	-38.150%
2024-08-28	5.0800	5.175000	5.0500	5.1600	+1.176%	206,130	-37.791%
2024-08-27	5.0800	5.129900	5.0599	5.1000	-0.196%	161,147	-37.059%
2024-08-26	5.2000	5.260000	5.1100	5.1100	-0.584%	242,420	-37.182%
2024-08-23	5.0400	5.155000	5.0200	5.1400	+2.595%	580,149	-37.549%
2024-08-22	5.0700	5.100000	5.0100	5.0100	-1.183%	164,468	-35.928%
2024-08-21	5.1000	5.120000	5.0350	5.0700	-0.197%	242,331	-36.686%
2024-08-20	5.1500	5.150000	5.0307	5.0800	-1.359%	214,941	-36.811%
2024-08-19	5.0600	5.175700	5.0600	5.1500	+2.386%	211,530	-37.670%
2024-08-16	5.0100	5.090000	4.9900	5.0300	0.000%	267,408	-36.183%
2024-08-15	5.0600	5.130000	5.0000	5.0300	+0.199%	206,921	-36.183%
2024-08-14	4.9600	5.030000	4.9300	5.0200	+0.803%	194,647	-36.056%
2024-08-13	5.1400	5.140000	4.9550	4.9800	-2.353%	184,605	-35.542%
2024-08-12	4.9200	5.130000	4.9200	5.1000	+3.659%	309,603	-37.059%
2024-08-09	5.0400	5.040000	4.8800	4.9200	-1.205%	337,440	-34.756%
2024-08-08	4.9500	5.020100	4.9100	4.9800	+1.014%	246,926	-35.542%
2024-08-07	4.8900	5.085000	4.8900	4.9300	+2.495%	266,687	-34.888%
2024-08-06	5.0800	5.080000	4.7900	4.8100	-3.414%	422,554	-33.264%
2024-08-05	4.9500	5.030000	4.6601	4.9800	-0.994%	484,599	-35.542%
2024-08-02	5.2500	5.300000	5.0300	5.0300	-5.451%	408,168	-36.183%
2024-08-01	5.5900	5.605000	5.2850	5.3200	-5.338%	243,474	-39.662%
2024-07-31	5.4900	5.670000	5.4800	5.6200	+2.555%	198,612	-42.883%
2024-07-30	5.3500	5.480000	5.3100	5.4800	+3.008%	226,116	-41.423%
2024-07-29	5.5700	5.625000	5.2850	5.3200	-5.169%	338,805	-39.662%
2024-07-26	5.6000	5.610000	5.4331	5.6100	+0.899%	225,498	-42.781%
2024-07-25	5.5500	5.660000	5.4800	5.5600	-0.891%	209,662	-42.266%
2024-07-24	5.6900	5.760000	5.5610	5.6100	-1.751%	253,261	-42.781%
2024-07-23	5.5500	5.715000	5.5300	5.7100	+1.601%	228,483	-43.783%
2024-07-22	5.6200	5.645000	5.5600	5.6200	0.000%	158,343	-42.883%
2024-07-19	5.6700	5.680000	5.5550	5.6200	-0.882%	189,331	-42.883%
2024-07-18	5.7300	5.785000	5.6050	5.6700	-1.220%	215,965	-43.386%

.dark-mode .y6fM8q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6fM8q{ color: #333333; background-color: white; border: 2px solid #333333; }EPMEvolution Petroleum Corporationstock NYSEAMERICAN

EPM
Evolution Petroleum Corporation
stock NYSEAMERICAN