MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPM — Evolution Petroleum Corporation
NYSE AmericanEvolution Petroleum Corporation
$3.58
+0.01(+0.28%)
- O
- 3.56
- H
- 3.60
- L
- 3.54
- V
- 276.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.58
Period Return-16.74%
Period High$5.70
Period Low$3.19
Avg Daily Volume352.7K
Total Trading Days365
EPM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.56 | $3.60 | $3.54 | $3.58 | +$0.01 | +0.28% | 276,828 | $3.57 | $3.54 $3.60 |
| Oct 1, 2026 | $3.55 | $3.60 | $3.52 | $3.57 | +$0.03 | +0.85% | 289,670 | $3.56 | $3.52 $3.60 |
| Sep 30, 2026 | $3.52 | $3.58 | $3.50 | $3.54 | +$0.05 | +1.43% | 289,655 | $3.54 | $3.50 $3.58 |
| Sep 29, 2026 | $3.43 | $3.52 | $3.40 | $3.49 | +$0.04 | +1.16% | 314,661 | $3.49 | $3.40 $3.52 |
| Sep 28, 2026 | $3.56 | $3.56 | $3.44 | $3.45 | $-0.07 | -1.99% | 395,227 | $3.48 | $3.44 $3.56 |
| Sep 25, 2026 | $3.59 | $3.59 | $3.48 | $3.52 | $-0.11 | -3.03% | 629,936 | $3.52 | $3.48 $3.59 |
| Sep 24, 2026 | $3.63 | $3.71 | $3.59 | $3.63 | +$0.03 | +0.83% | 471,821 | $3.65 | $3.59 $3.71 |
| Sep 23, 2026 | $3.70 | $3.70 | $3.59 | $3.60 | $-0.06 | -1.64% | 319,221 | $3.64 | $3.59 $3.70 |
| Sep 22, 2026 | $3.55 | $3.75 | $3.53 | $3.66 | +$0.10 | +2.81% | 719,473 | $3.68 | $3.53 $3.75 |
| Sep 21, 2026 | $3.68 | $3.68 | $3.55 | $3.56 | $-0.30 | -7.77% | 712,884 | $3.59 | $3.55 $3.68 |
| Sep 18, 2026 | $3.73 | $3.92 | $3.73 | $3.86 | +$0.17 | +4.61% | 1,192,043 | $3.84 | $3.73 $3.92 |
| Sep 17, 2026 | $3.64 | $3.74 | $3.54 | $3.69 | +$0.06 | +1.65% | 658,685 | $3.65 | $3.54 $3.74 |
| Sep 16, 2026 | $3.85 | $3.89 | $3.61 | $3.63 | $-0.06 | -1.63% | 1,122,383 | $3.74 | $3.61 $3.89 |
| Sep 15, 2026 | $3.76 | $3.81 | $3.69 | $3.69 | $-0.02 | -0.54% | 900,523 | $3.76 | $3.69 $3.81 |
| Sep 14, 2026 | $3.79 | $3.80 | $3.69 | $3.71 | $-0.01 | -0.27% | 418,972 | $3.73 | $3.69 $3.80 |
| Sep 11, 2026 | $3.81 | $3.87 | $3.69 | $3.72 | $-0.12 | -3.12% | 410,602 | $3.73 | $3.69 $3.87 |
| Sep 10, 2026 | $3.73 | $3.87 | $3.68 | $3.84 | +$0.15 | +4.07% | 560,206 | $3.79 | $3.68 $3.87 |
| Sep 9, 2026 | $3.75 | $3.75 | $3.63 | $3.69 | $-0.01 | -0.27% | 296,100 | $3.68 | $3.63 $3.75 |
| Sep 8, 2026 | $3.70 | $3.76 | $3.68 | $3.70 | +$0.02 | +0.54% | 366,753 | $3.71 | $3.68 $3.76 |
| Sep 4, 2026 | $3.70 | $3.70 | $3.60 | $3.68 | $-0.02 | -0.54% | 278,892 | $3.65 | $3.60 $3.70 |
| Sep 3, 2026 | $3.70 | $3.73 | $3.66 | $3.70 | +$0.03 | +0.82% | 301,860 | $3.69 | $3.66 $3.73 |
| Sep 2, 2026 | $3.65 | $3.69 | $3.57 | $3.67 | $-0.02 | -0.54% | 537,550 | $3.63 | $3.57 $3.69 |
| Sep 1, 2026 | $3.76 | $3.76 | $3.65 | $3.69 | $-0.01 | -0.27% | 404,841 | $3.69 | $3.65 $3.76 |
| Aug 31, 2026 | $3.72 | $3.78 | $3.66 | $3.70 | +$0.06 | +1.65% | 853,872 | $3.72 | $3.66 $3.78 |
| Aug 28, 2026 | $3.64 | $3.74 | $3.57 | $3.64 | +$0.06 | +1.68% | 783,075 | $3.63 | $3.57 $3.74 |
| Aug 27, 2026 | $3.44 | $3.60 | $3.44 | $3.58 | +$0.16 | +4.68% | 434,498 | $3.52 | $3.44 $3.60 |
| Aug 26, 2026 | $3.47 | $3.50 | $3.41 | $3.42 | $-0.06 | -1.72% | 460,730 | $3.44 | $3.41 $3.50 |
| Aug 25, 2026 | $3.50 | $3.55 | $3.44 | $3.48 | +$0.01 | +0.29% | 506,641 | $3.48 | $3.44 $3.55 |
| Aug 24, 2026 | $3.51 | $3.55 | $3.46 | $3.47 | $-0.06 | -1.70% | 517,503 | $3.49 | $3.46 $3.55 |
| Aug 21, 2026 | $3.55 | $3.60 | $3.48 | $3.53 | $-0.02 | -0.56% | 726,198 | $3.53 | $3.48 $3.60 |