ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Evolution Petroleum Corporation, Inc. Common Stock (NY:EPM)

3.710 +0.020 (+0.54%)
Official Closing Price Updated: 8:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 23, 2026 3.720 3.800 3.700 3.710 314,373 +0.02(+0.54%)
Jan 22, 2026 3.710 3.750 3.665 3.690 379,498 -0.04(-1.07%)
Jan 21, 2026 3.660 3.785 3.645 3.730 255,609 +0.08(+2.19%)
Jan 20, 2026 3.680 3.705 3.600 3.650 288,879 +0.01(+0.27%)
Jan 16, 2026 3.660 3.690 3.620 3.640 306,083 +0.00(+0.00%)
Jan 15, 2026 3.670 3.690 3.580 3.640 319,077 -0.04(-1.09%)
Jan 14, 2026 3.550 3.720 3.540 3.680 737,638 +0.13(+3.66%)
Jan 13, 2026 3.440 3.580 3.425 3.550 513,969 +0.16(+4.72%)
Jan 12, 2026 3.380 3.440 3.360 3.390 352,262 +0.03(+0.89%)
Jan 09, 2026 3.390 3.410 3.350 3.360 354,738 -0.02(-0.59%)
Jan 08, 2026 3.220 3.420 3.220 3.380 736,772 +0.16(+4.97%)
Jan 07, 2026 3.380 3.390 3.190 3.220 753,039 -0.12(-3.59%)
Jan 06, 2026 3.450 3.460 3.320 3.340 677,844 -0.09(-2.62%)
Jan 05, 2026 3.660 3.710 3.430 3.430 1,194,093 -0.21(-5.77%)
Jan 02, 2026 3.560 3.640 3.538 3.640 299,628 +0.10(+2.82%)
Dec 31, 2025 3.570 3.590 3.535 3.540 600,964 +0.00(+0.00%)
Dec 30, 2025 3.580 3.620 3.540 3.540 572,377 -0.02(-0.56%)
Dec 29, 2025 3.580 3.630 3.540 3.560 638,893 -0.02(-0.56%)
Dec 26, 2025 3.650 3.660 3.560 3.580 424,233 -0.07(-1.92%)
Dec 24, 2025 3.540 3.655 3.540 3.650 297,774 +0.10(+2.82%)
Dec 23, 2025 3.570 3.615 3.510 3.550 836,194 +0.00(+0.00%)
Dec 22, 2025 3.550 3.620 3.510 3.550 665,821 +0.02(+0.57%)
Dec 19, 2025 3.570 3.610 3.510 3.530 653,274 -0.03(-0.84%)
Dec 18, 2025 3.740 3.740 3.545 3.560 764,019 -0.16(-4.30%)
Dec 17, 2025 3.790 3.850 3.700 3.720 522,759 -0.04(-1.06%)
Dec 16, 2025 3.800 3.805 3.750 3.760 479,793 -0.08(-2.08%)
Dec 15, 2025 4.000 4.005 3.770 3.840 536,716 -0.13(-3.27%)
Dec 12, 2025 3.941 3.989 3.904 3.970 567,626 +0.02(+0.49%)
Dec 11, 2025 3.960 4.005 3.902 3.951 489,303 -0.01(-0.24%)
Dec 10, 2025 4.028 4.029 3.941 3.960 881,112 -0.05(-1.21%)
Dec 09, 2025 4.028 4.043 3.975 4.009 308,787 +0.01(+0.24%)
Dec 08, 2025 4.077 4.077 3.951 3.999 317,048 -0.09(-2.14%)
Dec 05, 2025 4.048 4.140 4.048 4.086 318,697 +0.02(+0.48%)
Dec 04, 2025 4.038 4.077 3.999 4.067 283,551 +0.06(+1.45%)
Dec 03, 2025 3.921 4.043 3.883 4.009 302,789 +0.17(+4.56%)
Dec 02, 2025 3.902 3.945 3.834 3.834 326,977 -0.09(-2.23%)
Dec 01, 2025 3.805 3.936 3.805 3.921 333,050 +0.11(+2.80%)
Nov 28, 2025 3.766 3.834 3.754 3.815 124,828 +0.07(+1.81%)
Nov 26, 2025 3.689 3.781 3.689 3.747 295,851 +0.06(+1.58%)
Nov 25, 2025 3.708 3.732 3.659 3.689 307,884 -0.01(-0.26%)
Nov 24, 2025 3.718 3.747 3.655 3.698 394,293 -0.01(-0.26%)
Nov 21, 2025 3.611 3.727 3.601 3.708 513,230 +0.10(+2.69%)
Nov 20, 2025 3.766 3.800 3.601 3.611 791,726 -0.14(-3.63%)
Nov 19, 2025 3.902 3.926 3.737 3.747 615,460 -0.19(-4.93%)
Nov 18, 2025 3.941 3.989 3.902 3.941 568,708 -0.01(-0.25%)
Nov 17, 2025 4.125 4.174 3.941 3.951 493,157 -0.18(-4.46%)
Nov 14, 2025 4.193 4.193 4.106 4.135 651,352 -0.08(-1.84%)
Nov 13, 2025 4.281 4.319 4.188 4.213 733,395 -0.05(-1.14%)
Nov 12, 2025 4.368 4.417 4.246 4.261 523,190 -0.19(-4.36%)
Nov 11, 2025 4.349 4.465 4.349 4.455 256,757 +0.14(+3.15%)
Nov 10, 2025 4.349 4.358 4.300 4.319 267,859 +0.00(+0.00%)
Nov 07, 2025 4.261 4.339 4.251 4.319 279,890 +0.09(+2.06%)
Nov 06, 2025 4.251 4.290 4.222 4.232 238,463 -0.02(-0.46%)
Nov 05, 2025 4.290 4.292 4.222 4.251 193,940 +0.00(+0.00%)
Nov 04, 2025 4.251 4.282 4.206 4.251 297,959 -0.04(-0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.