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)

4.210 +0.020 (+0.48%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 4.170 4.265 4.170 4.210 307,927 +0.02(+0.48%)
Dec 04, 2025 4.160 4.200 4.120 4.190 275,232 +0.06(+1.45%)
Dec 03, 2025 4.040 4.165 4.000 4.130 293,906 +0.18(+4.56%)
Dec 02, 2025 4.020 4.064 3.950 3.950 317,384 -0.09(-2.23%)
Dec 01, 2025 3.920 4.055 3.920 4.040 323,279 +0.11(+2.80%)
Nov 28, 2025 3.880 3.950 3.867 3.930 121,166 +0.07(+1.81%)
Nov 26, 2025 3.800 3.895 3.800 3.860 287,171 +0.06(+1.58%)
Nov 25, 2025 3.820 3.845 3.770 3.800 298,851 -0.01(-0.26%)
Nov 24, 2025 3.830 3.860 3.765 3.810 382,725 -0.01(-0.26%)
Nov 21, 2025 3.720 3.840 3.710 3.820 498,172 +0.10(+2.69%)
Nov 20, 2025 3.880 3.915 3.710 3.720 768,497 -0.14(-3.63%)
Nov 19, 2025 4.020 4.045 3.850 3.860 597,403 -0.20(-4.93%)
Nov 18, 2025 4.060 4.110 4.020 4.060 552,023 -0.01(-0.25%)
Nov 17, 2025 4.250 4.300 4.060 4.070 478,688 -0.19(-4.46%)
Nov 14, 2025 4.320 4.320 4.230 4.260 632,242 -0.08(-1.84%)
Nov 13, 2025 4.410 4.450 4.315 4.340 711,878 -0.05(-1.14%)
Nov 12, 2025 4.500 4.550 4.375 4.390 507,840 -0.20(-4.36%)
Nov 11, 2025 4.480 4.600 4.480 4.590 249,224 +0.14(+3.15%)
Nov 10, 2025 4.480 4.490 4.430 4.450 260,001 +0.00(+0.00%)
Nov 07, 2025 4.390 4.470 4.380 4.450 271,679 +0.09(+2.06%)
Nov 06, 2025 4.380 4.420 4.350 4.360 231,467 -0.02(-0.46%)
Nov 05, 2025 4.420 4.422 4.350 4.380 188,250 +0.00(+0.00%)
Nov 04, 2025 4.380 4.412 4.333 4.380 289,217 -0.04(-0.90%)
Nov 03, 2025 4.370 4.440 4.310 4.420 364,795 +0.04(+0.91%)
Oct 31, 2025 4.400 4.440 4.370 4.380 333,894 -0.03(-0.68%)
Oct 30, 2025 4.400 4.460 4.390 4.410 338,123 +0.00(+0.00%)
Oct 29, 2025 4.440 4.508 4.400 4.410 308,974 -0.02(-0.45%)
Oct 28, 2025 4.520 4.540 4.410 4.430 244,464 -0.08(-1.77%)
Oct 27, 2025 4.560 4.580 4.510 4.510 291,864 -0.04(-0.88%)
Oct 24, 2025 4.600 4.670 4.510 4.550 179,463 -0.02(-0.44%)
Oct 23, 2025 4.580 4.620 4.560 4.570 194,758 +0.06(+1.33%)
Oct 22, 2025 4.490 4.537 4.470 4.510 328,994 +0.04(+0.89%)
Oct 21, 2025 4.530 4.550 4.465 4.470 284,738 -0.04(-0.89%)
Oct 20, 2025 4.540 4.600 4.460 4.510 278,329 -0.02(-0.44%)
Oct 17, 2025 4.530 4.560 4.458 4.530 329,563 -0.01(-0.22%)
Oct 16, 2025 4.720 4.730 4.500 4.540 513,207 -0.17(-3.61%)
Oct 15, 2025 4.730 4.740 4.640 4.710 408,509 +0.05(+1.07%)
Oct 14, 2025 4.740 4.740 4.630 4.660 213,778 -0.13(-2.71%)
Oct 13, 2025 4.730 4.800 4.660 4.790 221,364 +0.13(+2.79%)
Oct 10, 2025 4.860 4.940 4.650 4.660 706,401 -0.27(-5.48%)
Oct 09, 2025 4.860 4.930 4.800 4.930 221,261 +0.08(+1.65%)
Oct 08, 2025 4.840 4.880 4.815 4.850 224,427 +0.02(+0.41%)
Oct 07, 2025 4.840 4.880 4.800 4.830 250,086 +0.02(+0.42%)
Oct 06, 2025 4.990 5.030 4.780 4.810 508,901 -0.10(-2.04%)
Oct 03, 2025 4.890 4.950 4.850 4.910 284,178 +0.07(+1.45%)
Oct 02, 2025 4.880 4.900 4.790 4.840 251,339 -0.04(-0.82%)
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.