Dark

EPM
Evolution Petroleum Corporation
stock NYSEAMERICAN

Market Open

Sep 3, 2026 11:15:39 AM EDT

3.70USD+0.817%(+0.03)67,174

3.69Bid 3.71Ask 0.02Spread

Pre-market

Sep 3, 2026 9:07:30 AM EDT

3.74USD+1.907%(+0.07)200

After-hours

Sep 2, 2026 4:10:30 PM EDT

3.67USD-0.542%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-03	3.7000	3.700000	3.6600	3.7000	+0.817%	67,174	0.000%
2026-09-02	3.6500	3.690000	3.5700	3.6700	-0.542%	538,090	+0.817%
2026-09-01	3.7600	3.760000	3.6500	3.6900	-0.270%	404,941	+0.271%
2026-08-31	3.7200	3.775000	3.6550	3.7000	+1.648%	853,889	0.000%
2026-08-28	3.6400	3.740000	3.5700	3.6400	+1.676%	783,075	+1.648%
2026-08-27	3.4400	3.595000	3.4400	3.5800	+4.678%	434,498	+3.352%
2026-08-26	3.4700	3.495000	3.4100	3.4200	-1.724%	460,730	+8.187%
2026-08-25	3.5000	3.550000	3.4400	3.4800	+0.288%	506,641	+6.322%
2026-08-24	3.5100	3.550000	3.4550	3.4700	-1.700%	517,503	+6.628%
2026-08-21	3.5500	3.598000	3.4800	3.5300	-0.563%	726,198	+4.816%
2026-08-20	3.4300	3.550000	3.3700	3.5500	+6.287%	1,225,727	+4.225%
2026-08-19	3.4000	3.440000	3.2500	3.3400	-12.794%	4,411,321	+10.778%
2026-08-18	3.8400	3.895000	3.8000	3.8300	+0.262%	543,359	-3.394%
2026-08-17	3.7400	3.830000	3.7400	3.8200	+1.596%	180,979	-3.141%
2026-08-14	3.7300	3.780000	3.6850	3.7600	+0.267%	241,759	-1.596%
2026-08-13	3.7100	3.770000	3.7100	3.7500	+0.536%	226,266	-1.333%
2026-08-12	3.7500	3.760000	3.6950	3.7300	-1.061%	231,230	-0.804%
2026-08-11	3.7200	3.785000	3.7100	3.7700	+1.072%	208,103	-1.857%
2026-08-10	3.6800	3.760000	3.6400	3.7300	+2.192%	296,743	-0.804%
2026-08-07	3.5400	3.680000	3.5340	3.6500	+2.817%	220,963	+1.370%
2026-08-06	3.5300	3.580000	3.5150	3.5500	+1.429%	289,671	+4.225%
2026-08-05	3.5600	3.590000	3.4550	3.5000	-1.408%	297,291	+5.714%
2026-08-04	3.5700	3.599100	3.5450	3.5500	-1.662%	328,575	+4.225%
2026-08-03	3.6300	3.680000	3.5900	3.6100	-1.902%	258,784	+2.493%
2026-07-31	3.6700	3.705000	3.5700	3.6800	+0.822%	389,192	+0.543%
2026-07-30	3.6400	3.720000	3.6200	3.6500	-1.351%	384,416	+1.370%
2026-07-29	3.7200	3.735000	3.6300	3.7000	+1.370%	332,110	0.000%
2026-07-28	3.6100	3.688000	3.5850	3.6500	+1.108%	389,140	+1.370%
2026-07-27	3.7600	3.780000	3.6000	3.6100	-5.744%	394,598	+2.493%
2026-07-24	3.9500	3.980000	3.8000	3.8300	-2.792%	296,303	-3.394%
2026-07-23	4.0100	4.032000	3.9300	3.9400	-1.500%	353,405	-6.091%
2026-07-22	3.9200	4.100000	3.9200	4.0000	+2.828%	312,327	-7.500%
2026-07-21	3.9000	3.900000	3.7900	3.8900	+0.777%	282,732	-4.884%
2026-07-20	3.8400	3.920000	3.7700	3.8600	+1.312%	253,745	-4.145%
2026-07-17	3.8400	3.880000	3.8000	3.8100	+0.263%	163,813	-2.887%
2026-07-16	3.8200	3.835000	3.7700	3.8000	+0.796%	165,151	-2.632%
2026-07-15	3.8600	3.885000	3.7650	3.7700	-2.078%	214,127	-1.857%
2026-07-14	3.8500	3.860000	3.7800	3.8500	+0.522%	211,304	-3.896%
2026-07-13	3.7100	3.920000	3.7000	3.8300	+5.510%	477,904	-3.394%
2026-07-10	3.6800	3.705000	3.6100	3.6300	-1.090%	300,646	+1.928%
2026-07-09	3.7600	3.770000	3.6400	3.6700	-2.394%	233,549	+0.817%
2026-07-08	3.6300	3.810000	3.6300	3.7600	+4.444%	429,956	-1.596%
2026-07-07	3.5300	3.630000	3.5243	3.6000	+2.273%	473,956	+2.778%
2026-07-06	3.6400	3.700000	3.5100	3.5200	-3.562%	315,959	+5.114%
2026-07-02	3.6700	3.720000	3.6100	3.6500	+0.275%	365,317	+1.370%
2026-07-01	3.6800	3.720000	3.6250	3.6400	-1.087%	327,637	+1.648%
2026-06-30	3.7600	3.775000	3.6600	3.6800	-1.075%	426,704	+0.543%
2026-06-29	3.8100	3.810000	3.7100	3.7200	-1.847%	359,482	-0.538%
2026-06-26	3.7900	3.870000	3.7200	3.7900	-1.044%	1,198,512	-2.375%
2026-06-25	3.8100	3.850000	3.7833	3.8300	+0.262%	301,264	-3.394%
2026-06-24	3.7900	3.850000	3.7550	3.8200	-0.779%	280,682	-3.141%
2026-06-23	3.8200	3.875000	3.8010	3.8500	+1.050%	251,004	-3.896%
2026-06-22	3.9000	3.930000	3.8100	3.8100	-1.295%	192,415	-2.887%
2026-06-18	3.8500	3.880000	3.7900	3.8600	-0.258%	338,188	-4.145%
2026-06-17	3.8800	3.930000	3.8350	3.8700	-0.514%	217,783	-4.393%
2026-06-16	3.8300	3.910000	3.8000	3.8900	+0.258%	411,452	-4.884%
2026-06-15	4.0300	4.040000	3.8500	3.8800	-6.731%	858,805	-4.639%
2026-06-12	4.2400	4.330000	4.1600	4.1600	-2.118%	448,046	-11.058%
2026-06-11	4.3700	4.510000	4.2250	4.2500	-2.074%	504,355	-12.941%
2026-06-10	4.3400	4.455000	4.3300	4.3400	+1.166%	332,571	-14.747%
2026-06-09	4.3500	4.415000	4.2900	4.2900	-2.278%	290,610	-13.753%
2026-06-08	4.4300	4.515000	4.3750	4.3900	-0.227%	258,122	-15.718%
2026-06-05	4.5100	4.550000	4.3900	4.4000	-3.297%	225,655	-15.909%
2026-06-04	4.3300	4.550000	4.3300	4.5500	+4.839%	452,047	-18.681%
2026-06-03	4.3400	4.395000	4.3100	4.3400	-0.230%	302,156	-14.747%
2026-06-02	4.3100	4.420000	4.3100	4.3500	+1.399%	255,146	-14.943%
2026-06-01	4.3000	4.400000	4.2701	4.2900	+1.179%	363,931	-13.753%
2026-05-29	4.2200	4.280000	4.2200	4.2400	-0.469%	328,178	-12.736%
2026-05-28	4.2400	4.335000	4.2300	4.2600	+0.948%	268,802	-13.146%
2026-05-27	4.2500	4.295000	4.1600	4.2200	-1.171%	303,250	-12.322%
2026-05-26	4.3900	4.450000	4.2700	4.2700	-3.175%	289,931	-13.349%
2026-05-22	4.5300	4.590000	4.3550	4.4100	-3.289%	454,116	-16.100%
2026-05-21	4.5300	4.599900	4.4900	4.5600	+0.441%	316,871	-18.860%
2026-05-20	4.7200	4.780000	4.5150	4.5400	-4.017%	416,472	-18.502%
2026-05-19	4.6900	4.800000	4.6900	4.7300	+0.853%	247,000	-21.776%
2026-05-18	4.6400	4.785000	4.5700	4.6900	+0.644%	332,203	-21.109%
2026-05-15	4.4900	4.675000	4.4900	4.6600	+3.786%	529,941	-20.601%
2026-05-14	4.2400	4.520000	4.2300	4.4900	+6.651%	501,042	-17.595%
2026-05-13	4.3100	4.500000	4.2000	4.2100	-12.109%	1,084,932	-12.114%
2026-05-12	4.7500	4.839900	4.7500	4.7900	+0.209%	352,705	-22.756%
2026-05-11	4.6900	4.799900	4.6660	4.7800	+2.796%	196,664	-22.594%
2026-05-08	4.6900	4.755000	4.6350	4.6500	-1.274%	149,258	-20.430%
2026-05-07	4.6700	4.720000	4.5500	4.7100	0.000%	203,349	-21.444%
2026-05-06	4.8200	4.825000	4.6750	4.7100	-4.848%	317,490	-21.444%
2026-05-05	4.9000	4.990000	4.8400	4.9500	+0.406%	294,317	-25.253%
2026-05-04	4.8200	4.940000	4.8139	4.9300	+1.860%	241,302	-24.949%
2026-05-01	4.8100	4.855000	4.6600	4.8400	+0.833%	329,044	-23.554%
2026-04-30	4.7100	4.835000	4.7050	4.8000	+0.840%	288,784	-22.917%
2026-04-29	4.7900	4.800000	4.6800	4.7600	+0.422%	295,434	-22.269%
2026-04-28	4.7500	4.800000	4.6500	4.7400	+0.851%	339,945	-21.941%
2026-04-27	4.7600	4.820000	4.6900	4.7000	-1.053%	350,412	-21.277%
2026-04-24	4.7600	4.790000	4.6800	4.7500	-1.042%	452,513	-22.105%
2026-04-23	4.5400	4.845000	4.5300	4.8000	+6.667%	696,622	-22.917%
2026-04-22	4.2400	4.505000	4.2400	4.5000	+8.696%	1,001,474	-17.778%
2026-04-21	4.2300	4.265000	4.1000	4.1400	-1.663%	402,953	-10.628%
2026-04-20	4.1600	4.230000	4.1342	4.2100	+1.937%	461,274	-12.114%
2026-04-17	4.1500	4.165000	4.0350	4.1300	-2.364%	498,931	-10.412%
2026-04-16	4.2200	4.260000	4.1800	4.2300	0.000%	245,405	-12.530%
2026-04-15	4.2300	4.265000	4.1900	4.2300	0.000%	259,029	-12.530%
2026-04-14	4.4300	4.465000	4.2150	4.2300	-5.157%	398,729	-12.530%
2026-04-13	4.4700	4.540000	4.4300	4.4600	+0.450%	208,011	-17.040%
2026-04-10	4.4000	4.450000	4.3700	4.4400	0.000%	216,619	-16.667%
2026-04-09	4.4800	4.520000	4.3900	4.4400	0.000%	265,529	-16.667%
2026-04-08	4.4300	4.490000	4.3150	4.4400	-5.532%	378,576	-16.667%
2026-04-07	4.5800	4.700000	4.5800	4.7000	+3.070%	323,712	-21.277%
2026-04-06	4.4600	4.580000	4.4300	4.5600	+2.935%	240,752	-18.860%
2026-04-02	4.4700	4.560000	4.4000	4.4300	+1.373%	285,786	-16.479%
2026-04-01	4.5000	4.560000	4.3650	4.3700	-4.585%	320,814	-15.332%
2026-03-31	4.6700	4.825000	4.5400	4.5800	-1.927%	574,379	-19.214%
2026-03-30	4.7000	4.800000	4.6200	4.6700	+0.215%	485,924	-20.771%
2026-03-27	4.5600	4.685000	4.5400	4.6600	+2.193%	494,590	-20.601%
2026-03-26	4.5000	4.620000	4.4950	4.5600	+2.013%	328,811	-18.860%
2026-03-25	4.4900	4.510000	4.3800	4.4700	-0.887%	272,706	-17.226%
2026-03-24	4.5600	4.640000	4.5000	4.5100	0.000%	418,595	-17.960%
2026-03-23	4.5500	4.599000	4.4500	4.5100	-2.381%	384,605	-17.960%
2026-03-20	4.6000	4.690000	4.5550	4.6200	+0.435%	600,022	-19.913%
2026-03-19	4.4800	4.620000	4.4800	4.6000	+3.371%	578,388	-19.565%
2026-03-18	4.4700	4.540000	4.4200	4.4500	-0.891%	380,009	-16.854%
2026-03-17	4.5500	4.613800	4.4900	4.4900	-2.179%	390,159	-17.595%
2026-03-16	4.6000	4.665000	4.4700	4.5900	-2.132%	414,416	-19.390%
2026-03-13	4.7400	4.765000	4.6400	4.6900	-1.471%	413,716	-21.109%
2026-03-12	4.8200	4.860000	4.6850	4.7600	-0.418%	509,764	-22.269%
2026-03-11	4.6800	4.795000	4.5800	4.7800	+1.919%	472,421	-22.594%
2026-03-10	4.6100	4.710000	4.5101	4.6900	+1.078%	419,278	-21.109%
2026-03-09	4.7000	4.800000	4.5800	4.6400	+1.089%	898,481	-20.259%
2026-03-06	4.5200	4.650000	4.5120	4.5900	+1.774%	532,369	-19.390%
2026-03-05	4.4700	4.620000	4.4700	4.5100	+0.895%	390,075	-17.960%
2026-03-04	4.4200	4.525000	4.3400	4.4700	+0.224%	383,513	-17.226%
2026-03-03	4.5800	4.595000	4.4100	4.4600	-2.193%	475,460	-17.040%
2026-03-02	4.6200	4.655000	4.4601	4.5600	+2.013%	687,245	-18.860%
2026-02-27	4.4200	4.495000	4.3650	4.4700	+2.288%	402,756	-17.226%
2026-02-26	4.3100	4.430000	4.2950	4.3700	+0.691%	358,886	-15.332%
2026-02-25	4.4300	4.430000	4.2850	4.3400	-2.032%	227,356	-14.747%
2026-02-24	4.3700	4.520000	4.2600	4.4300	+3.263%	341,768	-16.479%
2026-02-23	4.4300	4.489600	4.2450	4.2900	-3.160%	618,699	-13.753%
2026-02-20	4.5000	4.500000	4.3650	4.4300	-1.991%	328,786	-16.479%
2026-02-19	4.5600	4.620000	4.4600	4.5200	0.000%	473,549	-18.142%
2026-02-18	4.4200	4.545000	4.4100	4.5200	+2.494%	457,035	-18.142%
2026-02-17	4.3500	4.475000	4.2000	4.4100	+0.915%	584,873	-16.100%
2026-02-13	4.1500	4.370000	4.1500	4.3700	+5.811%	454,341	-15.332%
2026-02-12	4.1400	4.165000	3.9500	4.1300	-2.133%	481,780	-10.412%
2026-02-11	4.0000	4.250000	4.0000	4.2200	+5.500%	551,793	-12.322%
2026-02-10	4.0700	4.110000	4.0000	4.0000	-2.913%	246,207	-7.500%
2026-02-09	4.0700	4.130000	4.0200	4.1200	+0.488%	219,280	-10.194%
2026-02-06	4.0400	4.120000	4.0000	4.1000	+3.535%	288,548	-9.756%
2026-02-05	4.0000	4.020000	3.8700	3.9600	-1.493%	253,955	-6.566%
2026-02-04	4.1000	4.131500	3.9400	4.0200	-1.471%	343,214	-7.960%
2026-02-03	3.9600	4.090000	3.9200	4.0800	+2.256%	314,825	-9.314%
2026-02-02	3.9000	4.000000	3.8700	3.9900	+1.269%	257,085	-7.268%
2026-01-30	3.8800	3.970000	3.8500	3.9400	+1.026%	327,966	-6.091%
2026-01-29	3.8800	3.941000	3.8600	3.9000	+1.828%	328,538	-5.128%
2026-01-28	3.8000	3.830000	3.7700	3.8300	+1.055%	228,042	-3.394%
2026-01-27	3.7300	3.825000	3.6946	3.7900	+1.609%	256,863	-2.375%
2026-01-26	3.7500	3.765000	3.6614	3.7300	+0.539%	281,200	-0.804%
2026-01-23	3.7200	3.800000	3.7000	3.7100	+0.542%	314,373	-0.270%
2026-01-22	3.7100	3.750000	3.6650	3.6900	-1.072%	379,500	+0.271%
2026-01-21	3.6600	3.785000	3.6446	3.7300	+2.192%	255,636	-0.804%
2026-01-20	3.6800	3.705000	3.6000	3.6500	+0.275%	288,212	+1.370%
2026-01-16	3.6600	3.690000	3.6200	3.6400	0.000%	304,382	+1.648%
2026-01-15	3.6700	3.690000	3.5800	3.6400	-1.087%	316,114	+1.648%
2026-01-14	3.5500	3.720000	3.5400	3.6800	+3.662%	732,579	+0.543%
2026-01-13	3.4400	3.580000	3.4250	3.5500	+4.720%	511,607	+4.225%
2026-01-12	3.3800	3.440000	3.3600	3.3900	+0.893%	350,669	+9.145%
2026-01-09	3.3900	3.410000	3.3500	3.3600	-0.592%	345,902	+10.119%
2026-01-08	3.2200	3.420000	3.2200	3.3800	+4.969%	733,976	+9.467%
2026-01-07	3.3800	3.390000	3.1900	3.2200	-3.593%	758,259	+14.907%
2026-01-06	3.4500	3.460000	3.3200	3.3400	-2.624%	676,896	+10.778%
2026-01-05	3.6600	3.710000	3.4300	3.4300	-5.769%	1,192,251	+7.872%
2026-01-02	3.5600	3.640000	3.5383	3.6400	+2.825%	297,903	+1.648%
2025-12-31	3.5700	3.590000	3.5350	3.5400	0.000%	600,313	+4.520%
2025-12-30	3.5800	3.620000	3.5400	3.5400	-0.562%	580,996	+4.520%
2025-12-29	3.5800	3.630000	3.5400	3.5600	-0.559%	638,431	+3.933%
2025-12-26	3.6500	3.660000	3.5600	3.5800	-1.918%	423,325	+3.352%
2025-12-24	3.5400	3.655000	3.5400	3.6500	+2.817%	296,872	+1.370%
2025-12-23	3.5700	3.615000	3.5100	3.5500	0.000%	834,307	+4.225%
2025-12-22	3.5500	3.620000	3.5100	3.5500	+0.567%	664,131	+4.225%
2025-12-19	3.5700	3.610000	3.5100	3.5300	-0.843%	652,174	+4.816%
2025-12-18	3.7400	3.740000	3.5450	3.5600	-4.301%	762,214	+3.933%
2025-12-17	3.7900	3.850000	3.7000	3.7200	-1.064%	520,635	-0.538%
2025-12-16	3.8000	3.805500	3.7500	3.7600	-2.083%	479,793	-1.596%
2025-12-15	4.0000	4.005000	3.7700	3.8400	-6.112%	535,874	-3.646%
2025-12-12	4.0600	4.110000	4.0217	4.0900	+0.491%	549,772	-9.535%
2025-12-11	4.0800	4.126500	4.0200	4.0700	-0.245%	474,491	-9.091%
2025-12-10	4.1500	4.150600	4.0600	4.0800	-1.211%	853,902	-9.314%
2025-12-09	4.1500	4.165000	4.0950	4.1300	+0.243%	299,486	-10.412%
2025-12-08	4.2000	4.200000	4.0700	4.1200	-2.138%	307,446	-10.194%
2025-12-05	4.1700	4.265000	4.1700	4.2100	+0.477%	308,993	-12.114%
2025-12-04	4.1600	4.200000	4.1200	4.1900	+1.453%	274,443	-11.695%
2025-12-03	4.0400	4.165000	4.0000	4.1300	+4.557%	293,906	-10.412%
2025-12-02	4.0200	4.064000	3.9500	3.9500	-2.228%	316,484	-6.329%
2025-12-01	3.9200	4.055000	3.9200	4.0400	+2.799%	322,520	-8.416%
2025-11-28	3.8800	3.950000	3.8672	3.9300	+1.813%	121,131	-5.852%
2025-11-26	3.8000	3.895000	3.8000	3.8600	+1.579%	285,988	-4.145%
2025-11-25	3.8200	3.845000	3.7700	3.8000	-0.262%	298,256	-2.632%
2025-11-24	3.8300	3.860000	3.7650	3.8100	-0.262%	382,209	-2.887%
2025-11-21	3.7200	3.840000	3.7100	3.8200	+2.688%	497,167	-3.141%
2025-11-20	3.8800	3.915000	3.7100	3.7200	-3.627%	765,710	-0.538%
2025-11-19	4.0200	4.045000	3.8500	3.8600	-4.926%	597,372	-4.145%
2025-11-18	4.0600	4.110000	4.0200	4.0600	-0.246%	551,323	-8.867%
2025-11-17	4.2500	4.300000	4.0600	4.0700	-4.460%	477,855	-9.091%
2025-11-14	4.3200	4.320000	4.2300	4.2600	-1.843%	631,542	-13.146%
2025-11-13	4.4100	4.450000	4.3150	4.3400	-1.139%	711,881	-14.747%
2025-11-12	4.5000	4.550000	4.3745	4.3900	-4.357%	507,747	-15.718%
2025-11-11	4.4800	4.600000	4.4800	4.5900	+3.146%	248,936	-19.390%
2025-11-10	4.4800	4.490000	4.4300	4.4500	0.000%	259,953	-16.854%
2025-11-07	4.3900	4.470000	4.3800	4.4500	+2.064%	271,679	-16.854%
2025-11-06	4.3800	4.420000	4.3500	4.3600	-0.457%	231,231	-15.138%
2025-11-05	4.4200	4.422000	4.3501	4.3800	0.000%	188,292	-15.525%
2025-11-04	4.3800	4.411600	4.3335	4.3800	-0.905%	288,942	-15.525%
2025-11-03	4.3700	4.440000	4.3096	4.4200	+0.913%	364,795	-16.290%
2025-10-31	4.4000	4.440000	4.3700	4.3800	-0.680%	333,194	-15.525%
2025-10-30	4.4000	4.460000	4.3900	4.4100	0.000%	337,623	-16.100%
2025-10-29	4.4400	4.507700	4.4000	4.4100	-0.451%	308,777	-16.100%
2025-10-28	4.5200	4.540000	4.4100	4.4300	-1.774%	243,864	-16.479%
2025-10-27	4.5600	4.580000	4.5100	4.5100	-0.879%	291,264	-17.960%
2025-10-24	4.6000	4.670500	4.5100	4.5500	-0.438%	179,463	-18.681%
2025-10-23	4.5800	4.620000	4.5600	4.5700	+1.330%	194,778	-19.037%
2025-10-22	4.4900	4.537200	4.4700	4.5100	+0.895%	328,794	-17.960%
2025-10-21	4.5300	4.550000	4.4650	4.4700	-0.887%	284,436	-17.226%
2025-10-20	4.5400	4.600000	4.4600	4.5100	-0.442%	278,329	-17.960%
2025-10-17	4.5300	4.560000	4.4584	4.5300	-0.220%	329,563	-18.322%
2025-10-16	4.7200	4.730000	4.5000	4.5400	-3.609%	513,707	-18.502%
2025-10-15	4.7300	4.740000	4.6400	4.7100	+1.073%	408,509	-21.444%
2025-10-14	4.7400	4.740000	4.6300	4.6600	-2.714%	213,778	-20.601%
2025-10-13	4.7300	4.800000	4.6600	4.7900	+2.790%	222,364	-22.756%
2025-10-10	4.8600	4.940000	4.6500	4.6600	-5.477%	706,401	-20.601%
2025-10-09	4.8600	4.930000	4.8000	4.9300	+1.649%	221,266	-24.949%
2025-10-08	4.8400	4.880000	4.8150	4.8500	+0.414%	224,432	-23.711%
2025-10-07	4.8400	4.880000	4.8000	4.8300	+0.416%	250,086	-23.395%
2025-10-06	4.9900	5.030000	4.7800	4.8100	-2.037%	508,901	-23.077%
2025-10-03	4.8900	4.950000	4.8500	4.9100	+1.446%	284,178	-24.644%
2025-10-02	4.8800	4.900000	4.7900	4.8400	-0.820%	251,339	-23.554%
2025-10-01	4.8100	4.935000	4.7700	4.8800	+1.245%	219,670	-24.180%
2025-09-30	4.9000	4.940000	4.7800	4.8200	-1.230%	319,852	-23.237%
2025-09-29	4.9800	4.980000	4.8500	4.8800	-2.008%	247,884	-24.180%
2025-09-26	4.9600	5.060000	4.9000	4.9800	+0.810%	200,771	-25.703%
2025-09-25	5.0800	5.100000	4.8950	4.9400	-2.756%	224,750	-25.101%
2025-09-24	4.9100	5.090000	4.9100	5.0800	+3.673%	286,786	-27.165%
2025-09-23	4.8800	5.020000	4.8500	4.9000	+0.410%	253,101	-24.490%
2025-09-22	5.0500	5.130000	4.8750	4.8800	-7.925%	359,217	-24.180%
2025-09-19	5.4700	5.490000	5.2800	5.3000	-3.108%	403,355	-30.189%
2025-09-18	5.5000	5.530000	5.4400	5.4700	0.000%	226,464	-32.358%
2025-09-17	5.5500	5.700000	5.4000	5.4700	-0.545%	576,961	-32.358%
2025-09-16	5.3400	5.510000	5.3400	5.5000	+4.364%	878,745	-32.727%
2025-09-15	5.2700	5.350000	5.2500	5.2700	+0.958%	220,758	-29.791%
2025-09-12	5.2500	5.279900	5.2000	5.2200	-0.382%	103,637	-29.119%
2025-09-11	5.1800	5.240000	5.1600	5.2400	+0.191%	113,288	-29.389%
2025-09-10	5.1300	5.235000	5.1219	5.2300	+2.148%	92,976	-29.254%
2025-09-09	5.1500	5.230000	5.1200	5.1200	-0.967%	108,430	-27.734%
2025-09-08	5.0200	5.210000	5.0200	5.1700	+1.972%	202,549	-28.433%
2025-09-05	5.0400	5.100000	5.0050	5.0700	-0.393%	115,772	-27.022%
2025-09-04	5.0000	5.090000	4.9800	5.0900	+2.209%	133,319	-27.308%
2025-09-03	5.1300	5.140000	4.9610	4.9800	-3.861%	185,066	-25.703%
2025-09-02	5.1700	5.209800	5.1400	5.1800	+0.388%	107,018	-28.571%
2025-08-29	5.1500	5.230000	5.1500	5.1600	+0.585%	207,319	-28.295%
2025-08-28	5.1000	5.130000	5.0650	5.1300	+0.588%	107,065	-27.875%
2025-08-27	5.1100	5.150000	5.1000	5.1000	+0.196%	101,219	-27.451%
2025-08-26	5.1000	5.110000	5.0450	5.0900	-0.391%	107,298	-27.308%
2025-08-25	5.0400	5.130000	5.0400	5.1100	+0.591%	142,052	-27.593%
2025-08-22	5.0000	5.120000	4.9618	5.0800	+1.804%	261,326	-27.165%
2025-08-21	4.8700	5.005000	4.8650	4.9900	+2.045%	136,945	-25.852%
2025-08-20	4.8500	4.932794	4.8494	4.8900	+0.825%	116,098	-24.335%
2025-08-19	5.0200	5.076000	4.8400	4.8500	-3.770%	226,895	-23.711%
2025-08-18	4.9800	5.110000	4.9750	5.0400	+0.599%	158,024	-26.587%
2025-08-15	5.0300	5.055000	4.9800	5.0100	-0.199%	140,469	-26.148%
2025-08-14	5.0300	5.030000	4.9400	5.0200	-0.986%	99,966	-26.295%
2025-08-13	5.0500	5.090000	5.0100	5.0700	+0.595%	136,673	-27.022%
2025-08-12	4.9200	5.070000	4.9200	5.0400	+2.231%	196,013	-26.587%
2025-08-11	4.8000	4.930000	4.7550	4.9300	+2.708%	153,324	-24.949%
2025-08-08	4.7600	4.815000	4.7100	4.8000	+1.911%	116,747	-22.917%
2025-08-07	4.8900	4.940000	4.7100	4.7100	-2.484%	128,090	-21.444%
2025-08-06	4.8000	4.939300	4.8000	4.8300	+1.046%	180,068	-23.395%
2025-08-05	4.6700	4.780000	4.6400	4.7800	+2.796%	204,268	-22.594%
2025-08-04	4.6400	4.685000	4.5900	4.6500	0.000%	148,902	-20.430%
2025-08-01	4.8500	4.850000	4.6400	4.6500	-3.727%	175,844	-20.430%
2025-07-31	4.8300	4.920000	4.8000	4.8300	-1.025%	122,804	-23.395%
2025-07-30	5.0200	5.020000	4.8600	4.8800	-2.595%	89,463	-24.180%
2025-07-29	5.1000	5.100000	4.9700	5.0100	-1.183%	177,898	-26.148%
2025-07-28	5.0900	5.139300	5.0400	5.0700	+0.198%	162,991	-27.022%
2025-07-25	5.0300	5.080000	4.9701	5.0600	+0.596%	156,232	-26.877%
2025-07-24	4.9200	5.030000	4.9100	5.0300	+2.444%	286,476	-26.441%
2025-07-23	4.8900	4.940000	4.8854	4.9100	+0.821%	199,648	-24.644%
2025-07-22	4.7600	4.940000	4.7600	4.8700	+2.743%	248,161	-24.025%
2025-07-21	4.7900	4.815000	4.6900	4.7400	-0.629%	248,254	-21.941%
2025-07-18	4.8500	4.850000	4.7635	4.7700	-0.832%	150,245	-22.432%
2025-07-17	4.7700	4.845000	4.7500	4.8100	+0.839%	126,307	-23.077%
2025-07-16	4.7900	4.840000	4.7280	4.7700	0.000%	163,452	-22.432%
2025-07-15	4.8500	4.850000	4.7700	4.7700	-1.446%	125,620	-22.432%
2025-07-14	4.8200	4.850000	4.7800	4.8400	+0.415%	116,037	-23.554%
2025-07-11	4.7800	4.848400	4.7501	4.8200	+0.208%	74,501	-23.237%
2025-07-10	4.8200	4.850000	4.7750	4.8100	-0.414%	142,770	-23.077%
2025-07-09	4.9200	4.945000	4.7900	4.8300	-1.629%	157,436	-23.395%
2025-07-08	4.7800	5.020000	4.7600	4.9100	+2.292%	248,499	-24.644%
2025-07-07	4.9200	4.939300	4.7750	4.8000	-4.000%	252,740	-22.917%
2025-07-03	4.9500	5.020000	4.9300	5.0000	+0.604%	91,791	-26.000%
2025-07-02	4.8000	5.015000	4.8000	4.9700	+2.899%	173,200	-25.553%
2025-07-01	4.7100	4.890000	4.6600	4.8300	+2.766%	194,794	-23.395%
2025-06-30	4.8800	4.900000	4.7000	4.7000	-4.665%	249,977	-21.277%
2025-06-27	4.8200	5.040000	4.7500	4.9300	+2.923%	769,582	-24.949%
2025-06-26	4.7000	4.795000	4.6700	4.7900	+2.570%	92,269	-22.756%
2025-06-25	4.7400	4.760000	4.6700	4.6700	-2.096%	134,100	-20.771%
2025-06-24	4.6700	4.783400	4.6400	4.7700	+0.633%	201,741	-22.432%
2025-06-23	4.9700	5.040000	4.7150	4.7400	-3.462%	168,770	-21.941%
2025-06-20	5.0400	5.080000	4.9100	4.9100	-2.191%	194,533	-24.644%
2025-06-18	5.0100	5.070000	4.9791	5.0200	+0.200%	103,408	-26.295%
2025-06-17	5.0200	5.095100	5.0000	5.0100	+0.602%	179,575	-26.148%
2025-06-16	5.0000	5.080000	4.9300	4.9800	-0.400%	175,353	-25.703%
2025-06-13	5.2000	5.210000	4.9400	5.0000	-3.661%	289,310	-26.000%
2025-06-12	5.1200	5.200000	5.1100	5.1900	+0.387%	208,275	-28.709%
2025-06-11	5.0700	5.170000	5.0540	5.1700	+2.988%	238,168	-28.433%
2025-06-10	4.9600	5.045000	4.9250	5.0200	+2.869%	189,143	-26.295%
2025-06-09	4.8300	4.955000	4.8100	4.8800	+1.879%	158,751	-24.180%
2025-06-06	4.7500	4.840000	4.7500	4.7900	+1.699%	190,012	-22.756%
2025-06-05	4.6500	4.730000	4.6300	4.7100	+1.509%	148,369	-21.444%
2025-06-04	4.7300	4.775000	4.6100	4.6400	-1.277%	139,320	-20.259%
2025-06-03	4.5600	4.730000	4.5100	4.7000	+2.845%	164,442	-21.277%
2025-06-02	4.4800	4.640000	4.4800	4.5700	+1.782%	146,089	-19.037%
2025-05-30	4.4900	4.530000	4.4750	4.4900	-0.443%	91,543	-17.595%
2025-05-29	4.4700	4.515000	4.4600	4.5100	+0.670%	90,951	-17.960%
2025-05-28	4.4500	4.500000	4.4000	4.4800	0.000%	201,450	-17.411%
2025-05-27	4.3900	4.480000	4.3000	4.4800	+3.944%	252,359	-17.411%
2025-05-23	4.2500	4.349800	4.2500	4.3100	+0.233%	133,335	-14.153%
2025-05-22	4.3000	4.345000	4.2500	4.3000	-0.693%	157,177	-13.953%
2025-05-21	4.3600	4.375000	4.2750	4.3300	-0.688%	155,248	-14.550%
2025-05-20	4.3900	4.439900	4.3100	4.3600	-2.022%	195,567	-15.138%
2025-05-19	4.5300	4.530000	4.4300	4.4500	-1.111%	163,452	-16.854%
2025-05-16	4.5700	4.580000	4.4800	4.5000	-1.747%	143,350	-17.778%
2025-05-15	4.5200	4.580000	4.4000	4.5800	+1.327%	155,249	-19.214%
2025-05-14	4.4600	4.540000	4.3000	4.5200	+1.119%	157,482	-18.142%
2025-05-13	4.3800	4.470000	4.3600	4.4700	+2.995%	271,377	-17.226%
2025-05-12	4.3400	4.390000	4.2800	4.3400	+3.333%	259,708	-14.747%
2025-05-09	4.1800	4.240000	4.1700	4.2000	+1.449%	159,190	-11.905%
2025-05-08	4.1000	4.205400	4.1000	4.1400	+1.720%	188,462	-10.628%
2025-05-07	4.1600	4.160000	4.0500	4.0700	-0.732%	264,224	-9.091%
2025-05-06	4.1600	4.160000	4.0800	4.1000	0.000%	95,667	-9.756%
2025-05-05	4.2000	4.200000	4.1000	4.1000	-3.302%	130,323	-9.756%
2025-05-02	4.2400	4.275600	4.1500	4.2400	+0.952%	120,444	-12.736%
2025-05-01	4.2100	4.260000	4.1350	4.2000	+0.239%	127,546	-11.905%
2025-04-30	4.2800	4.320000	4.1600	4.1900	-3.009%	200,455	-11.695%
2025-04-29	4.2700	4.350000	4.2500	4.3200	+0.465%	129,392	-14.352%
2025-04-28	4.2100	4.300000	4.2100	4.3000	+1.415%	81,860	-13.953%
2025-04-25	4.2400	4.270000	4.2000	4.2400	0.000%	65,584	-12.736%
2025-04-24	4.3200	4.360000	4.2043	4.2400	-1.395%	129,194	-12.736%
2025-04-23	4.3600	4.385000	4.2550	4.3000	0.000%	142,854	-13.953%
2025-04-22	4.2500	4.325000	4.2100	4.3000	+2.625%	108,155	-13.953%
2025-04-21	4.2800	4.300000	4.1800	4.1900	-3.009%	112,435	-11.695%
2025-04-17	4.2600	4.380000	4.2400	4.3200	+1.408%	159,139	-14.352%
2025-04-16	4.1500	4.314000	4.1394	4.2600	+2.404%	173,617	-13.146%
2025-04-15	4.2600	4.329900	4.1300	4.1600	-1.887%	182,231	-11.058%
2025-04-14	4.3500	4.380000	4.1900	4.2400	-2.079%	183,873	-12.736%
2025-04-11	4.2200	4.400000	4.1200	4.3300	+3.341%	206,215	-14.550%
2025-04-10	4.3400	4.450000	4.1000	4.1900	-6.473%	219,906	-11.695%
2025-04-09	4.3200	4.550000	4.1600	4.4800	+3.944%	331,115	-17.411%
2025-04-08	4.6800	4.684400	4.2700	4.3100	-4.646%	361,576	-14.153%
2025-04-07	4.5000	4.720000	4.3000	4.5200	-1.525%	521,995	-18.142%
2025-04-04	4.7900	4.790000	4.5300	4.5900	-6.517%	377,930	-19.390%
2025-04-03	4.9700	4.994100	4.8250	4.9100	-4.660%	287,159	-24.644%
2025-04-02	5.1200	5.180000	5.0850	5.1500	+0.586%	143,023	-28.155%
2025-04-01	5.1700	5.220000	5.1050	5.1200	-1.158%	105,164	-27.734%
2025-03-31	5.1500	5.219100	5.0800	5.1800	+1.172%	169,038	-28.571%
2025-03-28	5.1600	5.190000	5.1050	5.1200	-0.389%	84,679	-27.734%
2025-03-27	5.1100	5.150000	5.0850	5.1400	+0.391%	124,206	-28.016%
2025-03-26	5.1000	5.165000	5.0600	5.1200	+1.186%	96,246	-27.734%
2025-03-25	5.0700	5.090000	5.0418	5.0600	-0.197%	105,130	-26.877%
2025-03-24	5.0300	5.080000	5.0137	5.0700	+1.807%	96,971	-27.022%
2025-03-21	5.0400	5.055000	4.9800	4.9800	-1.386%	274,791	-25.703%
2025-03-20	5.1100	5.175000	5.0500	5.0500	-1.942%	143,459	-26.733%
2025-03-19	5.0000	5.160000	4.9850	5.1500	+3.000%	327,431	-28.155%
2025-03-18	4.9500	5.045000	4.9500	5.0000	+0.604%	127,360	-26.000%
2025-03-17	4.9500	5.010000	4.9300	4.9700	+0.202%	132,286	-25.553%

.dark-mode .fQL6vY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQL6vY{ color: #333333; background-color: white; border: 2px solid #333333; }EPMEvolution Petroleum Corporationstock NYSEAMERICAN

EPM
Evolution Petroleum Corporation
stock NYSEAMERICAN