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)

4.130 -0.100 (-2.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 4.150 4.165 4.035 4.130 498,931 -0.10(-2.36%)
Apr 16, 2026 4.220 4.260 4.180 4.230 245,405 +0.00(+0.00%)
Apr 15, 2026 4.230 4.265 4.190 4.230 259,026 +0.00(+0.00%)
Apr 14, 2026 4.430 4.465 4.215 4.230 398,032 -0.23(-5.16%)
Apr 13, 2026 4.470 4.540 4.430 4.460 208,111 +0.02(+0.45%)
Apr 10, 2026 4.400 4.450 4.370 4.440 216,620 +0.00(+0.00%)
Apr 09, 2026 4.480 4.520 4.390 4.440 265,529 +0.00(+0.00%)
Apr 08, 2026 4.430 4.490 4.315 4.440 378,576 -0.26(-5.53%)
Apr 07, 2026 4.580 4.700 4.580 4.700 323,595 +0.14(+3.07%)
Apr 06, 2026 4.460 4.580 4.430 4.560 240,752 +0.13(+2.93%)
Apr 02, 2026 4.470 4.560 4.400 4.430 285,786 +0.06(+1.37%)
Apr 01, 2026 4.500 4.560 4.365 4.370 320,814 -0.21(-4.59%)
Mar 31, 2026 4.670 4.825 4.540 4.580 574,376 -0.09(-1.93%)
Mar 30, 2026 4.700 4.800 4.620 4.670 485,675 +0.01(+0.21%)
Mar 27, 2026 4.560 4.685 4.540 4.660 494,591 +0.10(+2.19%)
Mar 26, 2026 4.500 4.620 4.495 4.560 324,111 +0.09(+2.01%)
Mar 25, 2026 4.490 4.510 4.380 4.470 272,706 -0.04(-0.89%)
Mar 24, 2026 4.560 4.640 4.500 4.510 418,595 +0.00(+0.00%)
Mar 23, 2026 4.550 4.599 4.450 4.510 384,605 -0.11(-2.38%)
Mar 20, 2026 4.600 4.690 4.555 4.620 600,037 +0.02(+0.43%)
Mar 19, 2026 4.480 4.620 4.480 4.600 578,388 +0.15(+3.37%)
Mar 18, 2026 4.470 4.540 4.420 4.450 380,009 -0.04(-0.89%)
Mar 17, 2026 4.550 4.614 4.490 4.490 390,160 -0.10(-2.18%)
Mar 16, 2026 4.600 4.665 4.470 4.590 414,342 -0.10(-2.13%)
Mar 13, 2026 4.740 4.765 4.640 4.690 413,716 -0.07(-1.47%)
Mar 12, 2026 4.820 4.860 4.685 4.760 509,762 -0.02(-0.42%)
Mar 11, 2026 4.680 4.795 4.580 4.780 471,579 +0.09(+1.92%)
Mar 10, 2026 4.610 4.710 4.510 4.690 419,277 +0.05(+1.08%)
Mar 09, 2026 4.700 4.800 4.580 4.640 898,483 +0.05(+1.09%)
Mar 06, 2026 4.520 4.650 4.512 4.590 532,369 +0.08(+1.77%)
Mar 05, 2026 4.470 4.620 4.470 4.510 388,980 +0.04(+0.89%)
Mar 04, 2026 4.420 4.525 4.340 4.470 383,461 +0.01(+0.22%)
Mar 03, 2026 4.580 4.595 4.410 4.460 475,456 -0.10(-2.19%)
Mar 02, 2026 4.620 4.655 4.460 4.560 685,904 +0.09(+2.01%)
Feb 27, 2026 4.420 4.495 4.365 4.470 402,756 +0.10(+2.29%)
Feb 26, 2026 4.310 4.430 4.295 4.370 358,887 +0.03(+0.69%)
Feb 25, 2026 4.430 4.430 4.285 4.340 225,273 -0.09(-2.03%)
Feb 24, 2026 4.370 4.520 4.260 4.430 341,725 +0.14(+3.26%)
Feb 23, 2026 4.430 4.490 4.245 4.290 618,346 -0.14(-3.16%)
Feb 20, 2026 4.500 4.500 4.365 4.430 328,786 -0.09(-1.99%)
Feb 19, 2026 4.560 4.620 4.460 4.520 473,511 +0.00(+0.00%)
Feb 18, 2026 4.420 4.545 4.410 4.520 457,035 +0.11(+2.49%)
Feb 17, 2026 4.350 4.475 4.200 4.410 582,358 +0.04(+0.92%)
Feb 13, 2026 4.150 4.370 4.150 4.370 454,341 +0.24(+5.81%)
Feb 12, 2026 4.140 4.165 3.950 4.130 479,774 -0.09(-2.13%)
Feb 11, 2026 4.000 4.250 4.000 4.220 551,657 +0.22(+5.50%)
Feb 10, 2026 4.070 4.110 4.000 4.000 246,191 -0.12(-2.91%)
Feb 09, 2026 4.070 4.130 4.020 4.120 219,170 +0.02(+0.49%)
Feb 06, 2026 4.040 4.120 4.000 4.100 288,548 +0.14(+3.54%)
Feb 05, 2026 4.000 4.020 3.875 3.960 254,585 -0.06(-1.49%)
Feb 04, 2026 4.100 4.131 3.940 4.020 343,109 -0.06(-1.47%)
Feb 03, 2026 3.960 4.090 3.920 4.080 314,775 +0.09(+2.26%)
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.