NYSE American - Nasdaq Real Time Price USD
Evolution Petroleum Corporation (EPM)
4.6250
-0.0800
(-1.70%)
As of 3:10:26 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 4.7300 | 4.7750 | 4.6150 | 4.6250 | 4.6250 | 92,530 |
| Jun 3, 2025 | 4.5600 | 4.7300 | 4.5100 | 4.7000 | 4.7000 | 164,400 |
| Jun 2, 2025 | 4.4800 | 4.6400 | 4.4800 | 4.5700 | 4.5700 | 146,100 |
| May 30, 2025 | 4.4900 | 4.5300 | 4.4750 | 4.4900 | 4.4900 | 91,500 |
| May 29, 2025 | 4.4700 | 4.5150 | 4.4600 | 4.5100 | 4.5100 | 90,700 |
| May 28, 2025 | 4.4500 | 4.5000 | 4.4000 | 4.4800 | 4.4800 | 201,400 |
| May 27, 2025 | 4.3900 | 4.4800 | 4.3000 | 4.4800 | 4.4800 | 252,300 |
| May 23, 2025 | 4.2500 | 4.3500 | 4.2500 | 4.3100 | 4.3100 | 133,300 |
| May 22, 2025 | 4.3000 | 4.3450 | 4.2500 | 4.3000 | 4.3000 | 157,200 |
| May 21, 2025 | 4.3600 | 4.3750 | 4.2750 | 4.3300 | 4.3300 | 155,200 |
| May 20, 2025 | 4.3900 | 4.4400 | 4.3100 | 4.3600 | 4.3600 | 195,600 |
| May 19, 2025 | 4.5300 | 4.5300 | 4.4300 | 4.4500 | 4.4500 | 163,500 |
| May 16, 2025 | 4.5700 | 4.5800 | 4.4800 | 4.5000 | 4.5000 | 143,300 |
| May 15, 2025 | 4.5200 | 4.5800 | 4.4000 | 4.5800 | 4.5800 | 155,200 |
| May 14, 2025 | 4.4600 | 4.5400 | 4.3000 | 4.5200 | 4.5200 | 157,500 |
| May 13, 2025 | 4.3800 | 4.4700 | 4.3600 | 4.4700 | 4.4700 | 271,400 |
| May 12, 2025 | 4.3400 | 4.3900 | 4.2800 | 4.3400 | 4.3400 | 259,700 |
| May 9, 2025 | 4.1800 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 159,100 |
| May 8, 2025 | 4.1000 | 4.2050 | 4.1000 | 4.1400 | 4.1400 | 188,100 |
| May 7, 2025 | 4.1600 | 4.1600 | 4.0500 | 4.0700 | 4.0700 | 264,200 |
| May 6, 2025 | 4.1600 | 4.1600 | 4.0800 | 4.1000 | 4.1000 | 95,700 |
| May 5, 2025 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 130,300 |
| May 2, 2025 | 4.2400 | 4.2760 | 4.1500 | 4.2400 | 4.2400 | 120,400 |
| May 1, 2025 | 4.2100 | 4.2600 | 4.1350 | 4.2000 | 4.2000 | 127,500 |
| Apr 30, 2025 | 4.2800 | 4.3200 | 4.1600 | 4.1900 | 4.1900 | 200,400 |
| Apr 29, 2025 | 4.2700 | 4.3500 | 4.2500 | 4.3200 | 4.3200 | 129,400 |
| Apr 28, 2025 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 81,900 |
| Apr 25, 2025 | 4.2400 | 4.2700 | 4.2000 | 4.2400 | 4.2400 | 65,600 |
| Apr 24, 2025 | 4.3200 | 4.3600 | 4.2040 | 4.2400 | 4.2400 | 129,200 |
| Apr 23, 2025 | 4.3600 | 4.3850 | 4.2550 | 4.3000 | 4.3000 | 142,900 |
| Apr 22, 2025 | 4.2500 | 4.3250 | 4.2100 | 4.3000 | 4.3000 | 108,200 |
| Apr 21, 2025 | 4.2800 | 4.3000 | 4.1800 | 4.1900 | 4.1900 | 112,400 |
| Apr 17, 2025 | 4.2600 | 4.3800 | 4.2400 | 4.3200 | 4.3200 | 159,100 |
| Apr 16, 2025 | 4.1500 | 4.3140 | 4.1390 | 4.2600 | 4.2600 | 173,600 |
| Apr 15, 2025 | 4.2600 | 4.3300 | 4.1300 | 4.1600 | 4.1600 | 182,200 |
| Apr 14, 2025 | 4.3500 | 4.3800 | 4.1900 | 4.2400 | 4.2400 | 183,900 |
| Apr 11, 2025 | 4.2200 | 4.4000 | 4.1200 | 4.3300 | 4.3300 | 206,100 |
| Apr 10, 2025 | 4.3400 | 4.4500 | 4.1000 | 4.1900 | 4.1900 | 219,900 |
| Apr 9, 2025 | 4.3200 | 4.5500 | 4.1600 | 4.4800 | 4.4800 | 331,100 |
| Apr 8, 2025 | 4.6800 | 4.6840 | 4.2700 | 4.3100 | 4.3100 | 361,600 |
| Apr 7, 2025 | 4.5000 | 4.7200 | 4.3000 | 4.5200 | 4.5200 | 521,900 |
| Apr 4, 2025 | 4.7900 | 4.7900 | 4.5300 | 4.5900 | 4.5900 | 377,700 |
| Apr 3, 2025 | 4.9700 | 4.9940 | 4.8250 | 4.9100 | 4.9100 | 287,100 |
| Apr 2, 2025 | 5.1200 | 5.1800 | 5.0850 | 5.1500 | 5.1500 | 142,900 |
| Apr 1, 2025 | 5.1700 | 5.2200 | 5.1050 | 5.1200 | 5.1200 | 104,900 |
| Mar 31, 2025 | 5.1500 | 5.2190 | 5.0800 | 5.1800 | 5.1800 | 169,000 |
| Mar 28, 2025 | 5.1600 | 5.1900 | 5.1050 | 5.1200 | 5.1200 | 84,700 |
| Mar 27, 2025 | 5.1100 | 5.1500 | 5.0850 | 5.1400 | 5.1400 | 124,200 |
| Mar 26, 2025 | 5.1000 | 5.1650 | 5.0600 | 5.1200 | 5.1200 | 96,900 |
| Mar 25, 2025 | 5.0700 | 5.0900 | 5.0420 | 5.0600 | 5.0600 | 106,100 |
| Mar 24, 2025 | 5.0300 | 5.0800 | 5.0140 | 5.0700 | 5.0700 | 97,000 |
| Mar 21, 2025 | 5.0400 | 5.0550 | 4.9800 | 4.9800 | 4.9800 | 283,400 |
| Mar 20, 2025 | 5.1100 | 5.1750 | 5.0500 | 5.0500 | 5.0500 | 144,000 |
| Mar 19, 2025 | 5.0000 | 5.1600 | 4.9850 | 5.1500 | 5.1500 | 327,800 |
| Mar 18, 2025 | 4.9500 | 5.0450 | 4.9500 | 5.0000 | 5.0000 | 135,000 |
| Mar 17, 2025 | 4.9500 | 5.0100 | 4.9300 | 4.9700 | 4.9700 | 134,100 |
| Mar 14, 2025 | 0.12 Dividend | |||||
| Mar 14, 2025 | 4.9700 | 4.9800 | 4.9110 | 4.9600 | 4.9600 | 114,700 |
| Mar 13, 2025 | 5.0300 | 5.0600 | 4.9600 | 5.0200 | 4.9000 | 203,300 |
| Mar 12, 2025 | 5.0100 | 5.0700 | 4.9500 | 5.0100 | 4.8902 | 146,100 |
| Mar 11, 2025 | 4.9900 | 5.0350 | 4.9300 | 4.9900 | 4.8707 | 158,200 |
| Mar 10, 2025 | 4.9300 | 5.0550 | 4.9100 | 4.9600 | 4.8414 | 177,900 |
| Mar 7, 2025 | 4.8300 | 4.9550 | 4.8300 | 4.9000 | 4.7829 | 175,400 |
| Mar 6, 2025 | 4.9100 | 4.9100 | 4.7710 | 4.8200 | 4.7048 | 239,500 |
| Mar 5, 2025 | 4.8900 | 4.9270 | 4.8000 | 4.8700 | 4.7536 | 229,500 |
| Mar 4, 2025 | 4.8500 | 4.9750 | 4.8100 | 4.9100 | 4.7926 | 371,300 |
| Mar 3, 2025 | 5.0600 | 5.0600 | 4.8500 | 4.8600 | 4.7438 | 298,700 |
| Feb 28, 2025 | 4.9900 | 5.0400 | 4.9500 | 5.0400 | 4.9195 | 169,700 |
| Feb 27, 2025 | 5.0100 | 5.0500 | 4.9600 | 4.9600 | 4.8414 | 138,600 |
| Feb 26, 2025 | 4.9700 | 5.0400 | 4.9400 | 5.0200 | 4.9000 | 251,600 |
| Feb 25, 2025 | 5.0700 | 5.0700 | 4.9500 | 4.9800 | 4.8610 | 210,600 |
| Feb 24, 2025 | 5.0700 | 5.1100 | 5.0500 | 5.0500 | 4.9293 | 209,300 |
| Feb 21, 2025 | 5.2900 | 5.2900 | 5.1000 | 5.1300 | 5.0074 | 183,200 |
| Feb 20, 2025 | 5.2200 | 5.2750 | 5.2000 | 5.2500 | 5.1245 | 116,100 |
| Feb 19, 2025 | 5.2100 | 5.3200 | 5.1900 | 5.2100 | 5.0855 | 186,700 |
| Feb 18, 2025 | 5.2400 | 5.2800 | 5.1800 | 5.2100 | 5.0855 | 197,900 |
| Feb 14, 2025 | 5.2500 | 5.2800 | 5.2000 | 5.2500 | 5.1245 | 140,000 |
| Feb 13, 2025 | 5.1700 | 5.2600 | 5.1300 | 5.2600 | 5.1343 | 215,300 |
| Feb 12, 2025 | 5.1500 | 5.2950 | 5.0000 | 5.2300 | 5.1050 | 297,700 |
| Feb 11, 2025 | 5.3900 | 5.3900 | 5.2550 | 5.3000 | 5.1733 | 190,700 |
| Feb 10, 2025 | 5.1300 | 5.3600 | 5.1300 | 5.3600 | 5.2319 | 158,900 |
| Feb 7, 2025 | 5.2500 | 5.2600 | 5.1250 | 5.1300 | 5.0074 | 199,600 |
| Feb 6, 2025 | 5.4000 | 5.4000 | 5.2200 | 5.2500 | 5.1245 | 173,800 |
| Feb 5, 2025 | 5.4000 | 5.4000 | 5.3300 | 5.3800 | 5.2514 | 73,600 |
| Feb 4, 2025 | 5.2600 | 5.4400 | 5.2600 | 5.4100 | 5.2807 | 127,900 |
| Feb 3, 2025 | 5.3200 | 5.3200 | 5.2250 | 5.2500 | 5.1245 | 129,200 |
| Jan 31, 2025 | 5.4500 | 5.4500 | 5.2800 | 5.3100 | 5.1831 | 196,800 |
| Jan 30, 2025 | 5.5200 | 5.5250 | 5.4200 | 5.4300 | 5.3002 | 73,400 |
| Jan 29, 2025 | 5.4700 | 5.5100 | 5.4200 | 5.4700 | 5.3392 | 135,900 |
| Jan 28, 2025 | 5.5600 | 5.5800 | 5.4200 | 5.5000 | 5.3685 | 133,000 |
| Jan 27, 2025 | 5.5600 | 5.6300 | 5.4600 | 5.5100 | 5.3783 | 183,100 |
| Jan 24, 2025 | 5.6200 | 5.6580 | 5.5200 | 5.5800 | 5.4466 | 126,300 |
| Jan 23, 2025 | 5.5200 | 5.6600 | 5.5120 | 5.5900 | 5.4564 | 173,500 |
| Jan 22, 2025 | 5.6100 | 5.6200 | 5.5140 | 5.5300 | 5.3978 | 165,700 |
| Jan 21, 2025 | 5.6000 | 5.6400 | 5.5000 | 5.6000 | 5.4661 | 180,900 |
| Jan 17, 2025 | 5.5500 | 5.6350 | 5.5100 | 5.5900 | 5.4564 | 182,100 |
| Jan 16, 2025 | 5.5900 | 5.6100 | 5.4800 | 5.5700 | 5.4369 | 155,500 |
| Jan 15, 2025 | 5.5300 | 5.5800 | 5.4700 | 5.5800 | 5.4466 | 122,000 |
| Jan 14, 2025 | 5.4200 | 5.5300 | 5.4000 | 5.5100 | 5.3783 | 150,500 |
| Jan 13, 2025 | 5.3500 | 5.4700 | 5.3500 | 5.4500 | 5.3197 | 136,600 |
| Jan 10, 2025 | 5.3600 | 5.4500 | 5.3300 | 5.3700 | 5.2416 | 166,300 |
| Jan 8, 2025 | 5.3000 | 5.3300 | 5.2500 | 5.3200 | 5.1928 | 131,700 |
| Jan 7, 2025 | 5.3000 | 5.3500 | 5.2800 | 5.3300 | 5.2026 | 186,500 |
| Jan 6, 2025 | 5.3800 | 5.4600 | 5.2750 | 5.3100 | 5.1831 | 168,800 |
| Jan 3, 2025 | 5.3300 | 5.3550 | 5.2700 | 5.3100 | 5.1831 | 126,500 |
| Jan 2, 2025 | 5.2900 | 5.3800 | 5.2100 | 5.2800 | 5.1538 | 199,000 |
| Dec 31, 2024 | 5.1800 | 5.2700 | 5.1500 | 5.2300 | 5.1050 | 222,700 |
| Dec 30, 2024 | 5.0900 | 5.2300 | 5.0500 | 5.1200 | 4.9976 | 328,700 |
| Dec 27, 2024 | 5.1000 | 5.1400 | 4.9900 | 5.0300 | 4.9098 | 196,800 |
| Dec 26, 2024 | 5.0400 | 5.1800 | 4.9600 | 5.1500 | 5.0269 | 404,400 |
| Dec 24, 2024 | 5.0000 | 5.0250 | 4.9200 | 4.9900 | 4.8707 | 82,600 |
| Dec 23, 2024 | 4.8200 | 4.9800 | 4.8200 | 4.9700 | 4.8512 | 194,900 |
| Dec 20, 2024 | 4.9300 | 4.9900 | 4.8500 | 4.8800 | 4.7633 | 480,300 |
| Dec 19, 2024 | 5.0500 | 5.0850 | 4.8700 | 4.9100 | 4.7926 | 259,400 |
| Dec 18, 2024 | 5.2600 | 5.2900 | 4.9600 | 4.9700 | 4.8512 | 204,100 |
| Dec 17, 2024 | 5.1600 | 5.2800 | 5.0800 | 5.2400 | 5.1147 | 283,500 |
| Dec 16, 2024 | 5.4600 | 5.4600 | 5.1900 | 5.2200 | 5.0952 | 258,500 |
| Dec 13, 2024 | 0.12 Dividend | |||||
| Dec 13, 2024 | 5.5600 | 5.5600 | 5.4400 | 5.4900 | 5.3588 | 153,500 |
| Dec 12, 2024 | 5.6200 | 5.6750 | 5.5300 | 5.6600 | 5.4076 | 144,000 |
| Dec 11, 2024 | 5.6600 | 5.7000 | 5.5800 | 5.6200 | 5.3694 | 436,100 |
| Dec 10, 2024 | 5.6500 | 5.7190 | 5.5550 | 5.6100 | 5.3598 | 201,900 |
| Dec 9, 2024 | 5.6200 | 5.7400 | 5.6080 | 5.6300 | 5.3789 | 155,500 |
| Dec 6, 2024 | 5.7100 | 5.7150 | 5.5400 | 5.6200 | 5.3694 | 171,800 |
| Dec 5, 2024 | 5.7000 | 5.7400 | 5.6700 | 5.6800 | 5.4267 | 154,000 |
| Dec 4, 2024 | 5.8500 | 5.8700 | 5.6550 | 5.7200 | 5.4649 | 168,200 |
| Dec 3, 2024 | 5.8200 | 5.8800 | 5.7600 | 5.8500 | 5.5891 | 190,500 |
| Dec 2, 2024 | 5.8800 | 5.8800 | 5.7400 | 5.8000 | 5.5413 | 161,500 |
| Nov 29, 2024 | 5.8200 | 5.8800 | 5.8150 | 5.8600 | 5.5986 | 71,100 |
| Nov 27, 2024 | 5.7900 | 5.8300 | 5.7600 | 5.8000 | 5.5413 | 94,800 |
| Nov 26, 2024 | 5.8400 | 5.8400 | 5.6420 | 5.7400 | 5.4840 | 204,800 |
| Nov 25, 2024 | 6.0300 | 6.1000 | 5.8300 | 5.8600 | 5.5986 | 213,800 |
| Nov 22, 2024 | 6.1200 | 6.1440 | 6.0050 | 6.1000 | 5.8279 | 241,500 |
| Nov 21, 2024 | 5.9500 | 6.1200 | 5.9000 | 6.1100 | 5.8375 | 305,100 |
| Nov 20, 2024 | 5.9100 | 5.9350 | 5.7750 | 5.8900 | 5.6273 | 249,400 |
| Nov 19, 2024 | 5.8500 | 5.9100 | 5.7550 | 5.9000 | 5.6369 | 252,600 |
| Nov 18, 2024 | 5.9100 | 5.9350 | 5.8300 | 5.9100 | 5.6464 | 235,500 |
| Nov 15, 2024 | 5.8200 | 5.8900 | 5.7600 | 5.8400 | 5.5795 | 276,500 |
| Nov 14, 2024 | 5.7800 | 5.9410 | 5.7650 | 5.8500 | 5.5891 | 314,400 |
| Nov 13, 2024 | 5.5700 | 6.0500 | 5.4800 | 5.7300 | 5.4744 | 668,200 |
| Nov 12, 2024 | 5.5800 | 5.5890 | 5.5000 | 5.5100 | 5.2643 | 172,500 |
| Nov 11, 2024 | 5.5200 | 5.5750 | 5.4800 | 5.5500 | 5.3025 | 107,300 |
| Nov 8, 2024 | 5.6200 | 5.6900 | 5.4900 | 5.5300 | 5.2834 | 158,300 |
| Nov 7, 2024 | 5.5200 | 5.7000 | 5.4900 | 5.6400 | 5.3885 | 226,600 |
| Nov 6, 2024 | 5.5400 | 5.5900 | 5.4000 | 5.5600 | 5.3120 | 317,300 |
| Nov 5, 2024 | 5.2500 | 5.3100 | 5.1900 | 5.3100 | 5.0732 | 210,800 |
| Nov 4, 2024 | 5.1700 | 5.3000 | 5.1600 | 5.2100 | 4.9776 | 202,900 |
| Nov 1, 2024 | 5.1800 | 5.2200 | 5.1350 | 5.1500 | 4.9203 | 184,800 |
| Oct 31, 2024 | 5.2700 | 5.3050 | 5.1400 | 5.1500 | 4.9203 | 121,500 |
| Oct 30, 2024 | 5.2000 | 5.3100 | 5.2000 | 5.2600 | 5.0254 | 150,400 |
| Oct 29, 2024 | 5.1700 | 5.2150 | 5.1100 | 5.2100 | 4.9776 | 135,600 |
| Oct 28, 2024 | 5.1900 | 5.2250 | 5.1400 | 5.1900 | 4.9585 | 198,200 |
| Oct 25, 2024 | 5.2700 | 5.2700 | 5.2100 | 5.2600 | 5.0254 | 158,600 |
| Oct 24, 2024 | 5.2000 | 5.2300 | 5.1200 | 5.2300 | 4.9967 | 165,200 |
| Oct 23, 2024 | 5.1700 | 5.2100 | 5.0800 | 5.2000 | 4.9681 | 153,300 |
| Oct 22, 2024 | 5.2900 | 5.3000 | 5.1900 | 5.1900 | 4.9585 | 267,800 |
| Oct 21, 2024 | 5.2700 | 5.4200 | 5.2050 | 5.2400 | 5.0063 | 249,900 |
| Oct 18, 2024 | 5.3900 | 5.3900 | 5.2400 | 5.2600 | 5.0254 | 185,400 |
| Oct 17, 2024 | 5.3100 | 5.4700 | 5.2750 | 5.4400 | 5.1974 | 227,800 |
| Oct 16, 2024 | 5.4100 | 5.4400 | 5.3100 | 5.3400 | 5.1018 | 165,300 |
| Oct 15, 2024 | 5.5000 | 5.5000 | 5.2850 | 5.3900 | 5.1496 | 221,400 |
| Oct 14, 2024 | 5.6100 | 5.6200 | 5.5000 | 5.5400 | 5.2929 | 117,000 |
| Oct 11, 2024 | 5.5700 | 5.6500 | 5.5400 | 5.6400 | 5.3885 | 129,300 |
| Oct 10, 2024 | 5.5200 | 5.6000 | 5.5000 | 5.5500 | 5.3025 | 159,500 |
| Oct 9, 2024 | 5.5100 | 5.6050 | 5.5000 | 5.5500 | 5.3025 | 139,300 |
| Oct 8, 2024 | 5.5800 | 5.6300 | 5.4800 | 5.5500 | 5.3025 | 149,400 |
| Oct 7, 2024 | 5.5600 | 5.7000 | 5.5600 | 5.6600 | 5.4076 | 208,700 |
| Oct 4, 2024 | 5.6400 | 5.6400 | 5.5400 | 5.5900 | 5.3407 | 110,600 |
| Oct 3, 2024 | 5.5200 | 5.6150 | 5.4400 | 5.5400 | 5.2929 | 160,500 |
| Oct 2, 2024 | 5.5000 | 5.5300 | 5.4450 | 5.5000 | 5.2547 | 149,800 |
| Oct 1, 2024 | 5.4000 | 5.5000 | 5.3700 | 5.4400 | 5.1974 | 286,900 |
| Sep 30, 2024 | 5.3800 | 5.4500 | 5.2700 | 5.3100 | 5.0732 | 211,200 |
| Sep 27, 2024 | 5.1500 | 5.3500 | 5.1500 | 5.3300 | 5.0923 | 270,700 |
| Sep 26, 2024 | 5.2200 | 5.2460 | 5.1300 | 5.1400 | 4.9108 | 245,300 |
| Sep 25, 2024 | 5.4500 | 5.4500 | 5.2910 | 5.3100 | 5.0732 | 217,500 |
| Sep 24, 2024 | 5.5700 | 5.5700 | 5.4700 | 5.4700 | 5.2260 | 176,700 |
| Sep 23, 2024 | 5.4500 | 5.5510 | 5.4220 | 5.5000 | 5.2547 | 155,500 |
| Sep 20, 2024 | 0.12 Dividend | |||||
| Sep 20, 2024 | 5.5300 | 5.5500 | 5.4100 | 5.4700 | 5.2260 | 596,600 |
| Sep 19, 2024 | 5.7600 | 5.7600 | 5.6500 | 5.7300 | 5.3598 | 262,700 |
| Sep 18, 2024 | 5.7400 | 5.8200 | 5.6100 | 5.6100 | 5.2476 | 289,800 |
| Sep 17, 2024 | 5.5400 | 5.7800 | 5.5400 | 5.7300 | 5.3598 | 332,400 |
| Sep 16, 2024 | 5.4100 | 5.5500 | 5.3660 | 5.5300 | 5.1727 | 226,000 |
| Sep 13, 2024 | 5.6200 | 5.6800 | 5.3800 | 5.3900 | 5.0418 | 350,500 |
| Sep 12, 2024 | 5.4300 | 5.6800 | 5.3200 | 5.6200 | 5.2569 | 371,700 |
| Sep 11, 2024 | 4.8800 | 5.4900 | 4.8400 | 5.3900 | 5.0418 | 1,225,300 |
| Sep 10, 2024 | 4.7300 | 4.7500 | 4.5900 | 4.6400 | 4.3402 | 392,300 |
| Sep 9, 2024 | 4.7600 | 4.8000 | 4.6900 | 4.6900 | 4.3870 | 282,300 |
| Sep 6, 2024 | 4.8200 | 4.8900 | 4.7300 | 4.7300 | 4.4244 | 265,000 |
| Sep 5, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.8100 | 4.4992 | 247,000 |
| Sep 4, 2024 | 5.0300 | 5.0400 | 4.8950 | 4.9100 | 4.5928 | 239,600 |
| Sep 3, 2024 | 5.1000 | 5.1500 | 4.9650 | 5.0000 | 4.6770 | 305,200 |
| Aug 30, 2024 | 5.1400 | 5.1800 | 5.1200 | 5.1500 | 4.8173 | 181,000 |
| Aug 29, 2024 | 5.1600 | 5.2300 | 5.1100 | 5.1900 | 4.8547 | 189,200 |
| Aug 28, 2024 | 5.0800 | 5.1750 | 5.0500 | 5.1600 | 4.8266 | 208,300 |
| Aug 27, 2024 | 5.0800 | 5.1300 | 5.0600 | 5.1000 | 4.7705 | 161,800 |
| Aug 26, 2024 | 5.2000 | 5.2600 | 5.1100 | 5.1100 | 4.7799 | 283,800 |
| Aug 23, 2024 | 5.0400 | 5.1550 | 5.0200 | 5.1400 | 4.8079 | 583,300 |
| Aug 22, 2024 | 5.0700 | 5.1000 | 5.0100 | 5.0100 | 4.6863 | 164,500 |
| Aug 21, 2024 | 5.1000 | 5.1200 | 5.0350 | 5.0700 | 4.7424 | 248,100 |
| Aug 20, 2024 | 5.1500 | 5.1500 | 5.0310 | 5.0800 | 4.7518 | 214,900 |
| Aug 19, 2024 | 5.0600 | 5.1760 | 5.0600 | 5.1500 | 4.8173 | 211,700 |
| Aug 16, 2024 | 5.0100 | 5.0900 | 4.9900 | 5.0300 | 4.7050 | 304,300 |
| Aug 15, 2024 | 5.0600 | 5.1300 | 5.0000 | 5.0300 | 4.7050 | 207,800 |
| Aug 14, 2024 | 4.9600 | 5.0300 | 4.9300 | 5.0200 | 4.6957 | 195,300 |
| Aug 13, 2024 | 5.1400 | 5.1400 | 4.9550 | 4.9800 | 4.6583 | 184,600 |
| Aug 12, 2024 | 4.9200 | 5.1300 | 4.9200 | 5.1000 | 4.7705 | 314,100 |
| Aug 9, 2024 | 5.0400 | 5.0400 | 4.8800 | 4.9200 | 4.6021 | 338,500 |
| Aug 8, 2024 | 4.9500 | 5.0200 | 4.9100 | 4.9800 | 4.6583 | 250,000 |
| Aug 7, 2024 | 4.8900 | 5.0850 | 4.8900 | 4.9300 | 4.6115 | 278,900 |
| Aug 6, 2024 | 5.0800 | 5.0800 | 4.7900 | 4.8100 | 4.4992 | 423,000 |
| Aug 5, 2024 | 4.9500 | 5.0300 | 4.6600 | 4.9800 | 4.6583 | 495,800 |
| Aug 2, 2024 | 5.2500 | 5.3000 | 5.0300 | 5.0300 | 4.7050 | 409,800 |
| Aug 1, 2024 | 5.5900 | 5.6050 | 5.2850 | 5.3200 | 4.9763 | 251,800 |
| Jul 31, 2024 | 5.4900 | 5.6700 | 5.4800 | 5.6200 | 5.2569 | 205,600 |
| Jul 30, 2024 | 5.3500 | 5.4800 | 5.3100 | 5.4800 | 5.1260 | 229,300 |
| Jul 29, 2024 | 5.5700 | 5.6250 | 5.2850 | 5.3200 | 4.9763 | 340,600 |
| Jul 26, 2024 | 5.6000 | 5.6100 | 5.4330 | 5.6100 | 5.2476 | 228,000 |
| Jul 25, 2024 | 5.5500 | 5.6600 | 5.4800 | 5.5600 | 5.2008 | 217,300 |
| Jul 24, 2024 | 5.6900 | 5.7600 | 5.5610 | 5.6100 | 5.2476 | 257,200 |
| Jul 23, 2024 | 5.5500 | 5.7150 | 5.5300 | 5.7100 | 5.3411 | 233,200 |
| Jul 22, 2024 | 5.6200 | 5.6450 | 5.5600 | 5.6200 | 5.2569 | 163,200 |
| Jul 19, 2024 | 5.6700 | 5.6800 | 5.5550 | 5.6200 | 5.2569 | 190,600 |
| Jul 18, 2024 | 5.7300 | 5.7850 | 5.6050 | 5.6700 | 5.3037 | 219,200 |
| Jul 17, 2024 | 5.7800 | 5.8800 | 5.7400 | 5.7400 | 5.3692 | 256,500 |
| Jul 16, 2024 | 5.6100 | 5.7500 | 5.5750 | 5.7500 | 5.3785 | 246,300 |
| Jul 15, 2024 | 5.4800 | 5.7050 | 5.4700 | 5.6500 | 5.2850 | 302,400 |
| Jul 12, 2024 | 5.6500 | 5.6500 | 5.4400 | 5.4500 | 5.0979 | 239,700 |
| Jul 11, 2024 | 5.3500 | 5.6200 | 5.3300 | 5.6200 | 5.2569 | 432,800 |
| Jul 10, 2024 | 5.2100 | 5.3300 | 5.1900 | 5.3300 | 4.9856 | 210,100 |
| Jul 9, 2024 | 5.2000 | 5.2400 | 5.1650 | 5.1900 | 4.8547 | 241,700 |
| Jul 8, 2024 | 5.2200 | 5.2900 | 5.1900 | 5.2800 | 4.9389 | 216,900 |
| Jul 5, 2024 | 5.2900 | 5.3050 | 5.2000 | 5.2000 | 4.8640 | 345,900 |
| Jul 3, 2024 | 5.2900 | 5.3650 | 5.2600 | 5.3100 | 4.9669 | 143,700 |
| Jul 2, 2024 | 5.3700 | 5.4200 | 5.2200 | 5.2600 | 4.9202 | 392,100 |
| Jul 1, 2024 | 5.3400 | 5.4100 | 5.2050 | 5.3500 | 5.0044 | 286,600 |
| Jun 28, 2024 | 5.4500 | 5.4900 | 5.2000 | 5.2700 | 4.9295 | 1,307,100 |
| Jun 27, 2024 | 5.3800 | 5.4000 | 5.3300 | 5.3500 | 5.0044 | 266,600 |
| Jun 26, 2024 | 5.3500 | 5.3600 | 5.2850 | 5.3200 | 4.9763 | 247,800 |
| Jun 25, 2024 | 5.3600 | 5.3700 | 5.2500 | 5.3100 | 4.9669 | 161,800 |
| Jun 24, 2024 | 5.2600 | 5.3900 | 5.2600 | 5.3500 | 5.0044 | 224,900 |
| Jun 21, 2024 | 5.4300 | 5.4500 | 5.2400 | 5.2600 | 4.9202 | 467,400 |
| Jun 20, 2024 | 5.3200 | 5.4700 | 5.3200 | 5.4700 | 5.1166 | 188,700 |
| Jun 18, 2024 | 5.3200 | 5.5000 | 5.3100 | 5.3100 | 4.9669 | 255,100 |
| Jun 17, 2024 | 5.2500 | 5.3500 | 5.2200 | 5.3500 | 5.0044 | 236,800 |
| Jun 14, 2024 | 0.12 Dividend | |||||
| Jun 14, 2024 | 5.3900 | 5.4500 | 5.2700 | 5.2700 | 4.9295 | 284,900 |
| Jun 13, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.5300 | 5.0605 | 208,500 |
| Jun 12, 2024 | 5.7000 | 5.7900 | 5.6850 | 5.7800 | 5.2892 | 497,000 |
| Jun 11, 2024 | 5.5100 | 5.6500 | 5.5000 | 5.6500 | 5.1703 | 240,200 |
| Jun 10, 2024 | 5.3900 | 5.6600 | 5.3650 | 5.5700 | 5.0971 | 303,500 |
| Jun 7, 2024 | 5.3600 | 5.4350 | 5.3050 | 5.3400 | 4.8866 | 212,000 |
| Jun 6, 2024 | 5.2900 | 5.4100 | 5.2900 | 5.3700 | 4.9141 | 320,400 |
| Jun 5, 2024 | 5.4100 | 5.4100 | 5.2800 | 5.2800 | 4.8317 | 312,900 |
| Jun 4, 2024 | 5.4400 | 5.4600 | 5.3250 | 5.3600 | 4.9049 | 274,400 |
Related Tickers
EPSN Epsilon Energy Ltd.
7.22
-0.76%
PED PEDEVCO Corp.
0.6500
-0.20%
AMPY Amplify Energy Corp.
3.2750
-1.95%
EGY VAALCO Energy, Inc.
3.3288
-2.10%
REPX Riley Exploration Permian, Inc.
26.45
-4.01%
EP Empire Petroleum Corporation
5.10
-6.34%
NRT North European Oil Royalty Trust
5.36
+1.81%
GRNT Granite Ridge Resources, Inc.
5.76
-0.17%
BRY Berry Corporation
2.6100
-3.69%
BRK.AX Brookside Energy Limited
0.3900
+2.63%