NYSEAMERICAN : EPM
Evolution Petroleum Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 3.61 USD (Nov 2, 2026, 4:00 PM EST) · Market cap 142.41M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Evolution Petroleum Corporation (EPM) closed at 3.61 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.75 | 3.8 | 3.59 | 3.61 | 286,944 | -5.00% |
| 2026-10-30 | 3.82 | 3.83 | 3.73 | 3.8 | 287,812 | -0.52% |
| 2026-10-29 | 3.91 | 3.925 | 3.75 | 3.82 | 404,983 | -1.80% |
| 2026-10-28 | 4.03 | 4.03 | 3.86 | 3.89 | 338,383 | -2.51% |
| 2026-10-27 | 3.93 | 4.01 | 3.93 | 3.99 | 314,592 | +1.01% |
| 2026-10-26 | 3.91 | 3.97 | 3.875 | 3.95 | 273,767 | +0.51% |
| 2026-10-23 | 3.8 | 3.93 | 3.77 | 3.93 | 402,164 | +4.52% |
| 2026-10-22 | 3.79 | 3.79 | 3.695 | 3.76 | 231,396 | +0.00% |
| 2026-10-21 | 3.74 | 3.77 | 3.69 | 3.76 | 288,142 | +0.80% |
| 2026-10-20 | 3.79 | 3.79 | 3.725 | 3.73 | 288,682 | -0.53% |
| 2026-10-19 | 3.68 | 3.77 | 3.675 | 3.75 | 236,589 | +1.08% |
| 2026-10-16 | 3.7 | 3.72 | 3.65 | 3.71 | 257,921 | +1.09% |
| 2026-10-15 | 3.7 | 3.725 | 3.66 | 3.67 | 227,561 | -1.08% |
| 2026-10-14 | 3.78 | 3.78 | 3.64 | 3.71 | 291,019 | -1.33% |
| 2026-10-13 | 3.7 | 3.8 | 3.695 | 3.76 | 356,874 | +1.35% |
| 2026-10-12 | 3.74 | 3.74 | 3.67 | 3.71 | 207,642 | +1.09% |
| 2026-10-09 | 3.61 | 3.735 | 3.605 | 3.67 | 249,984 | +0.82% |
| 2026-10-08 | 3.63 | 3.64 | 3.6 | 3.64 | 323,654 | +0.83% |
| 2026-10-07 | 3.65 | 3.67 | 3.58 | 3.61 | 250,726 | -0.82% |
| 2026-10-06 | 3.55 | 3.65 | 3.52 | 3.64 | 232,091 | +2.25% |
| 2026-10-05 | 3.58 | 3.62 | 3.5 | 3.56 | 346,082 | -0.56% |
| 2026-10-02 | 3.56 | 3.6 | 3.54 | 3.58 | 277,112 | +0.28% |
| 2026-10-01 | 3.55 | 3.599 | 3.52 | 3.57 | 289,429 | +0.85% |
| 2026-09-30 | 3.52 | 3.575 | 3.495 | 3.54 | 289,573 | +1.43% |
| 2026-09-29 | 3.43 | 3.52 | 3.4 | 3.49 | 314,600 | +1.16% |
| 2026-09-28 | 3.56 | 3.56 | 3.44 | 3.45 | 390,785 | -1.99% |
| 2026-09-25 | 3.59 | 3.592 | 3.48 | 3.52 | 629,497 | -3.03% |
| 2026-09-24 | 3.63 | 3.705 | 3.59 | 3.63 | 471,694 | +0.83% |
| 2026-09-23 | 3.7 | 3.7 | 3.59 | 3.6 | 317,199 | -1.64% |
| 2026-09-22 | 3.55 | 3.75 | 3.53 | 3.66 | 717,929 | +2.81% |
| 2026-09-21 | 3.68 | 3.68 | 3.55 | 3.56 | 705,721 | -4.81% |
| 2026-09-18 | 3.73 | 3.915 | 3.73 | 3.86 | 1,192,043 | +4.61% |
| 2026-09-17 | 3.64 | 3.74 | 3.535 | 3.69 | 658,885 | +1.65% |
| 2026-09-16 | 3.85 | 3.89 | 3.61 | 3.63 | 1,122,394 | -1.63% |
| 2026-09-15 | 3.76 | 3.81 | 3.69 | 3.69 | 1,039,933 | -0.54% |
| 2026-09-14 | 3.79 | 3.8 | 3.685 | 3.71 | 421,116 | -0.27% |
| 2026-09-11 | 3.81 | 3.87 | 3.69 | 3.72 | 410,602 | -3.13% |
| 2026-09-10 | 3.73 | 3.87 | 3.675 | 3.84 | 560,205 | +4.07% |
| 2026-09-09 | 3.75 | 3.75 | 3.63 | 3.69 | 296,100 | -0.27% |
| 2026-09-08 | 3.7 | 3.762 | 3.68 | 3.7 | 366,753 | +0.54% |
| 2026-09-04 | 3.7 | 3.7 | 3.601 | 3.68 | 278,892 | -0.54% |
| 2026-09-03 | 3.7 | 3.726 | 3.66 | 3.7 | 302,224 | +0.82% |
| 2026-09-02 | 3.65 | 3.69 | 3.57 | 3.67 | 538,089 | -0.54% |
| 2026-09-01 | 3.76 | 3.76 | 3.65 | 3.69 | 404,940 | -0.27% |
| 2026-08-31 | 3.72 | 3.775 | 3.655 | 3.7 | 853,888 | +1.65% |
| 2026-08-28 | 3.64 | 3.74 | 3.57 | 3.64 | 783,075 | +1.68% |
| 2026-08-27 | 3.44 | 3.595 | 3.44 | 3.58 | 434,497 | +4.68% |
| 2026-08-26 | 3.47 | 3.495 | 3.41 | 3.42 | 460,730 | -1.72% |
| 2026-08-25 | 3.5 | 3.55 | 3.44 | 3.48 | 506,640 | +0.29% |
| 2026-08-24 | 3.51 | 3.55 | 3.455 | 3.47 | 517,502 | -1.70% |
| 2026-08-21 | 3.55 | 3.598 | 3.48 | 3.53 | 726,198 | -0.56% |
| 2026-08-20 | 3.43 | 3.55 | 3.37 | 3.55 | 1,225,727 | +6.29% |
| 2026-08-19 | 3.4 | 3.44 | 3.25 | 3.34 | 4,411,320 | -12.79% |
| 2026-08-18 | 3.84 | 3.895 | 3.8 | 3.83 | 543,359 | +0.26% |
| 2026-08-17 | 3.74 | 3.83 | 3.74 | 3.82 | 180,979 | +1.60% |
| 2026-08-14 | 3.73 | 3.78 | 3.685 | 3.76 | 241,759 | +0.27% |
| 2026-08-13 | 3.71 | 3.77 | 3.71 | 3.75 | 226,266 | +0.54% |
| 2026-08-12 | 3.75 | 3.76 | 3.695 | 3.73 | 231,230 | -1.06% |
| 2026-08-11 | 3.72 | 3.785 | 3.71 | 3.77 | 208,102 | +1.07% |
| 2026-08-10 | 3.68 | 3.76 | 3.64 | 3.73 | 296,743 | +2.19% |
| 2026-08-07 | 3.54 | 3.68 | 3.534 | 3.65 | 220,962 | +2.82% |
| 2026-08-06 | 3.53 | 3.58 | 3.515 | 3.55 | 289,671 | +1.43% |
| 2026-08-05 | 3.56 | 3.59 | 3.455 | 3.5 | 297,291 | -1.41% |
| 2026-08-04 | 3.57 | 3.599 | 3.545 | 3.55 | 328,574 | -1.66% |
| 2026-08-03 | 3.63 | 3.68 | 3.59 | 3.61 | 258,784 | -1.90% |
| 2026-07-31 | 3.67 | 3.705 | 3.57 | 3.68 | 389,191 | +0.82% |
| 2026-07-30 | 3.64 | 3.72 | 3.62 | 3.65 | 384,415 | -1.35% |
| 2026-07-29 | 3.72 | 3.735 | 3.63 | 3.7 | 332,109 | +1.37% |
| 2026-07-28 | 3.61 | 3.688 | 3.585 | 3.65 | 389,140 | +1.11% |
| 2026-07-27 | 3.76 | 3.78 | 3.6 | 3.61 | 394,597 | -5.74% |
| 2026-07-24 | 3.95 | 3.98 | 3.8 | 3.83 | 296,302 | -2.79% |
| 2026-07-23 | 4.01 | 4.032 | 3.93 | 3.94 | 353,404 | -1.50% |
| 2026-07-22 | 3.92 | 4.1 | 3.92 | 4 | 312,326 | +2.83% |
| 2026-07-21 | 3.9 | 3.9 | 3.79 | 3.89 | 282,732 | +0.78% |
| 2026-07-20 | 3.84 | 3.92 | 3.77 | 3.86 | 253,744 | +1.31% |
| 2026-07-17 | 3.84 | 3.88 | 3.8 | 3.81 | 163,813 | +0.26% |
| 2026-07-16 | 3.82 | 3.835 | 3.77 | 3.8 | 165,150 | +0.80% |
| 2026-07-15 | 3.86 | 3.885 | 3.765 | 3.77 | 214,126 | -2.08% |
| 2026-07-14 | 3.85 | 3.86 | 3.78 | 3.85 | 212,003 | +0.52% |
| 2026-07-13 | 3.71 | 3.92 | 3.7 | 3.83 | 477,904 | +5.51% |
| 2026-07-10 | 3.68 | 3.705 | 3.61 | 3.63 | 300,646 | -1.09% |
| 2026-07-09 | 3.76 | 3.77 | 3.64 | 3.67 | 233,549 | -2.39% |
| 2026-07-08 | 3.63 | 3.81 | 3.63 | 3.76 | 429,956 | +4.44% |
| 2026-07-07 | 3.53 | 3.63 | 3.524 | 3.6 | 473,956 | +2.27% |
| 2026-07-06 | 3.64 | 3.7 | 3.51 | 3.52 | 315,958 | -3.56% |
| 2026-07-02 | 3.67 | 3.72 | 3.61 | 3.65 | 365,316 | +0.27% |
| 2026-07-01 | 3.68 | 3.72 | 3.625 | 3.64 | 361,588 | -1.09% |
| 2026-06-30 | 3.76 | 3.775 | 3.66 | 3.68 | 426,704 | -1.08% |
| 2026-06-29 | 3.81 | 3.81 | 3.71 | 3.72 | 359,482 | -1.85% |
| 2026-06-26 | 3.79 | 3.87 | 3.72 | 3.79 | 1,198,511 | -1.04% |
| 2026-06-25 | 3.81 | 3.85 | 3.783 | 3.83 | 301,264 | +0.26% |
| 2026-06-24 | 3.79 | 3.85 | 3.755 | 3.82 | 280,872 | -0.78% |
| 2026-06-23 | 3.82 | 3.875 | 3.801 | 3.85 | 251,004 | +1.05% |
| 2026-06-22 | 3.9 | 3.93 | 3.81 | 3.81 | 192,415 | -1.30% |
| 2026-06-18 | 3.85 | 3.88 | 3.79 | 3.86 | 338,188 | -0.26% |
| 2026-06-17 | 3.88 | 3.93 | 3.835 | 3.87 | 217,783 | -0.51% |
| 2026-06-16 | 3.83 | 3.91 | 3.8 | 3.89 | 411,451 | +0.26% |
| 2026-06-15 | 4.03 | 4.04 | 3.85 | 3.88 | 858,805 | -3.96% |
| 2026-06-12 | 4.24 | 4.33 | 4.16 | 4.16 | 448,045 | -2.12% |
| 2026-06-11 | 4.37 | 4.51 | 4.225 | 4.25 | 504,353 | -2.07% |
| 2026-06-10 | 4.34 | 4.455 | 4.33 | 4.34 | 332,571 | +1.17% |
| 2026-06-09 | 4.35 | 4.415 | 4.29 | 4.29 | 290,609 | -2.28% |
| 2026-06-08 | 4.43 | 4.515 | 4.375 | 4.39 | 258,121 | -0.23% |
| 2026-06-05 | 4.51 | 4.55 | 4.39 | 4.4 | 225,655 | -3.30% |
| 2026-06-04 | 4.33 | 4.55 | 4.33 | 4.55 | 452,046 | +4.84% |
| 2026-06-03 | 4.34 | 4.395 | 4.31 | 4.34 | 302,155 | -0.23% |
| 2026-06-02 | 4.31 | 4.42 | 4.31 | 4.35 | 255,145 | +1.40% |
| 2026-06-01 | 4.3 | 4.4 | 4.27 | 4.29 | 363,930 | +1.18% |
| 2026-05-29 | 4.22 | 4.28 | 4.22 | 4.24 | 328,177 | -0.47% |
| 2026-05-28 | 4.24 | 4.335 | 4.23 | 4.26 | 268,827 | +0.95% |
| 2026-05-27 | 4.25 | 4.295 | 4.16 | 4.22 | 303,250 | -1.17% |
| 2026-05-26 | 4.39 | 4.45 | 4.27 | 4.27 | 289,930 | -3.17% |
| 2026-05-22 | 4.53 | 4.59 | 4.355 | 4.41 | 454,116 | -3.29% |
| 2026-05-21 | 4.53 | 4.6 | 4.49 | 4.56 | 316,875 | +0.44% |
| 2026-05-20 | 4.72 | 4.78 | 4.515 | 4.54 | 416,472 | -4.02% |
| 2026-05-19 | 4.69 | 4.8 | 4.69 | 4.73 | 247,000 | +0.85% |
| 2026-05-18 | 4.64 | 4.785 | 4.57 | 4.69 | 332,202 | +0.64% |
| 2026-05-15 | 4.49 | 4.675 | 4.49 | 4.66 | 529,941 | +3.79% |
| 2026-05-14 | 4.24 | 4.52 | 4.23 | 4.49 | 501,040 | +6.65% |
| 2026-05-13 | 4.31 | 4.5 | 4.2 | 4.21 | 1,084,932 | -12.11% |