NYSE American - Delayed Quote • USD
Evolution Petroleum Corporation (EPM)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:04 PM EDT
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 |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.63 | 5.76 | 5.58 | 5.73 | 5.73 | 184,000 |
| Apr 18, 2024 | 5.62 | 5.75 | 5.60 | 5.63 | 5.63 | 219,100 |
| Apr 17, 2024 | 5.78 | 5.85 | 5.58 | 5.61 | 5.61 | 333,300 |
| Apr 16, 2024 | 5.88 | 5.88 | 5.76 | 5.81 | 5.81 | 217,200 |
| Apr 15, 2024 | 5.78 | 5.99 | 5.77 | 5.89 | 5.89 | 289,300 |
| Apr 12, 2024 | 5.97 | 6.03 | 5.75 | 5.76 | 5.76 | 289,700 |
| Apr 11, 2024 | 5.96 | 5.99 | 5.90 | 5.94 | 5.94 | 176,800 |
| Apr 10, 2024 | 5.97 | 6.04 | 5.91 | 5.96 | 5.96 | 278,000 |
| Apr 9, 2024 | 6.07 | 6.14 | 6.00 | 6.04 | 6.04 | 169,000 |
| Apr 8, 2024 | 6.11 | 6.11 | 6.02 | 6.07 | 6.07 | 176,500 |
| Apr 5, 2024 | 6.00 | 6.16 | 5.91 | 6.10 | 6.10 | 324,500 |
| Apr 4, 2024 | 6.24 | 6.24 | 5.91 | 5.95 | 5.95 | 569,800 |
| Apr 3, 2024 | 6.24 | 6.27 | 6.18 | 6.25 | 6.25 | 250,000 |
| Apr 2, 2024 | 6.15 | 6.28 | 6.08 | 6.25 | 6.25 | 424,000 |
| Apr 1, 2024 | 6.15 | 6.17 | 6.04 | 6.11 | 6.11 | 219,100 |
| Mar 28, 2024 | 6.03 | 6.17 | 6.03 | 6.14 | 6.14 | 260,600 |
| Mar 27, 2024 | 5.85 | 6.04 | 5.82 | 6.04 | 6.04 | 217,300 |
| Mar 26, 2024 | 6.02 | 6.04 | 5.86 | 5.86 | 5.86 | 183,200 |
| Mar 25, 2024 | 5.98 | 6.09 | 5.96 | 5.99 | 5.99 | 269,400 |
| Mar 22, 2024 | 6.09 | 6.09 | 5.94 | 5.95 | 5.95 | 126,500 |
| Mar 21, 2024 | 6.08 | 6.10 | 5.99 | 6.09 | 6.09 | 218,200 |
| Mar 20, 2024 | 5.96 | 6.08 | 5.95 | 6.07 | 6.07 | 261,400 |
| Mar 19, 2024 | 5.94 | 6.02 | 5.91 | 6.02 | 6.02 | 309,800 |
| Mar 18, 2024 | 5.98 | 6.01 | 5.87 | 5.94 | 5.94 | 276,100 |
| Mar 15, 2024 | 5.86 | 6.03 | 5.86 | 6.00 | 6.00 | 410,500 |
| Mar 14, 2024 | 0.12 Dividend | |||||
| Mar 14, 2024 | 5.95 | 6.00 | 5.84 | 5.89 | 5.89 | 302,100 |
| Mar 13, 2024 | 5.96 | 6.08 | 5.96 | 6.04 | 5.92 | 288,100 |
| Mar 12, 2024 | 5.98 | 6.01 | 5.89 | 5.92 | 5.80 | 275,900 |
| Mar 11, 2024 | 5.84 | 5.99 | 5.77 | 5.98 | 5.86 | 227,800 |
| Mar 8, 2024 | 5.89 | 5.93 | 5.81 | 5.90 | 5.78 | 224,300 |
| Mar 7, 2024 | 5.81 | 5.90 | 5.79 | 5.84 | 5.72 | 195,800 |
| Mar 6, 2024 | 5.98 | 5.99 | 5.76 | 5.77 | 5.66 | 290,100 |
| Mar 5, 2024 | 5.76 | 5.96 | 5.76 | 5.90 | 5.78 | 298,600 |
| Mar 4, 2024 | 5.84 | 5.89 | 5.73 | 5.77 | 5.66 | 191,300 |
| Mar 1, 2024 | 5.87 | 5.99 | 5.82 | 5.83 | 5.71 | 259,200 |
| Feb 29, 2024 | 5.73 | 5.90 | 5.73 | 5.86 | 5.74 | 348,000 |
| Feb 28, 2024 | 5.77 | 5.78 | 5.67 | 5.69 | 5.58 | 194,100 |
| Feb 27, 2024 | 5.69 | 5.76 | 5.66 | 5.76 | 5.65 | 184,200 |
| Feb 26, 2024 | 5.70 | 5.76 | 5.59 | 5.66 | 5.55 | 336,700 |
| Feb 23, 2024 | 5.59 | 5.71 | 5.47 | 5.71 | 5.60 | 225,400 |
| Feb 22, 2024 | 5.66 | 5.70 | 5.58 | 5.66 | 5.55 | 316,300 |
| Feb 21, 2024 | 5.53 | 5.73 | 5.53 | 5.68 | 5.57 | 222,200 |
| Feb 20, 2024 | 5.53 | 5.64 | 5.50 | 5.50 | 5.39 | 282,200 |
| Feb 16, 2024 | 5.69 | 5.70 | 5.59 | 5.63 | 5.52 | 368,300 |
| Feb 15, 2024 | 5.37 | 5.71 | 5.37 | 5.71 | 5.60 | 265,100 |
| Feb 14, 2024 | 5.36 | 5.40 | 5.28 | 5.35 | 5.24 | 160,500 |
| Feb 13, 2024 | 5.55 | 5.55 | 5.27 | 5.30 | 5.19 | 340,800 |
| Feb 12, 2024 | 5.51 | 5.62 | 5.50 | 5.54 | 5.43 | 354,700 |
| Feb 9, 2024 | 5.55 | 5.63 | 5.44 | 5.50 | 5.39 | 499,100 |
| Feb 8, 2024 | 5.35 | 5.57 | 5.34 | 5.52 | 5.41 | 347,000 |
| Feb 7, 2024 | 5.02 | 5.33 | 5.00 | 5.29 | 5.18 | 516,300 |
| Feb 6, 2024 | 5.18 | 5.23 | 5.09 | 5.10 | 5.00 | 375,400 |
| Feb 5, 2024 | 5.30 | 5.35 | 5.07 | 5.16 | 5.06 | 544,300 |
| Feb 2, 2024 | 5.38 | 5.40 | 5.17 | 5.30 | 5.19 | 643,600 |
| Feb 1, 2024 | 5.63 | 5.65 | 5.39 | 5.39 | 5.28 | 555,200 |
| Jan 31, 2024 | 5.77 | 5.77 | 5.59 | 5.61 | 5.50 | 288,400 |
| Jan 30, 2024 | 5.72 | 5.78 | 5.66 | 5.78 | 5.67 | 242,400 |
| Jan 29, 2024 | 5.65 | 5.75 | 5.64 | 5.75 | 5.64 | 258,200 |
| Jan 26, 2024 | 5.78 | 5.80 | 5.57 | 5.67 | 5.56 | 413,900 |
| Jan 25, 2024 | 5.78 | 5.82 | 5.64 | 5.78 | 5.67 | 553,900 |
| Jan 24, 2024 | 5.78 | 5.84 | 5.65 | 5.70 | 5.59 | 1,141,000 |
| Jan 23, 2024 | 5.86 | 5.89 | 5.74 | 5.76 | 5.65 | 159,700 |
| Jan 22, 2024 | 5.71 | 5.84 | 5.66 | 5.84 | 5.72 | 304,300 |
| Jan 19, 2024 | 5.75 | 5.75 | 5.60 | 5.68 | 5.57 | 222,200 |
| Jan 18, 2024 | 5.77 | 5.79 | 5.63 | 5.71 | 5.60 | 233,300 |
| Jan 17, 2024 | 5.81 | 5.81 | 5.70 | 5.74 | 5.63 | 261,400 |
| Jan 16, 2024 | 6.01 | 6.05 | 5.85 | 5.85 | 5.73 | 257,700 |
| Jan 12, 2024 | 6.05 | 6.21 | 5.99 | 6.01 | 5.89 | 352,400 |
| Jan 11, 2024 | 5.77 | 6.10 | 5.74 | 5.96 | 5.84 | 671,500 |
| Jan 10, 2024 | 5.65 | 5.97 | 5.62 | 5.78 | 5.67 | 565,500 |
| Jan 9, 2024 | 5.70 | 5.71 | 5.47 | 5.55 | 5.44 | 459,900 |
| Jan 8, 2024 | 5.74 | 5.74 | 5.62 | 5.65 | 5.54 | 708,600 |
| Jan 5, 2024 | 5.87 | 5.88 | 5.72 | 5.73 | 5.62 | 528,800 |
| Jan 4, 2024 | 5.89 | 5.91 | 5.73 | 5.89 | 5.77 | 451,200 |
| Jan 3, 2024 | 5.80 | 5.89 | 5.76 | 5.84 | 5.72 | 315,500 |
| Jan 2, 2024 | 5.89 | 5.98 | 5.78 | 5.79 | 5.67 | 337,200 |
| Dec 29, 2023 | 5.87 | 5.88 | 5.76 | 5.81 | 5.69 | 372,700 |
| Dec 28, 2023 | 5.85 | 5.89 | 5.78 | 5.83 | 5.71 | 245,100 |
| Dec 27, 2023 | 5.96 | 5.97 | 5.86 | 5.88 | 5.76 | 278,300 |
| Dec 26, 2023 | 5.94 | 5.97 | 5.91 | 5.94 | 5.82 | 295,700 |
| Dec 22, 2023 | 5.93 | 6.02 | 5.91 | 5.93 | 5.81 | 280,100 |
| Dec 21, 2023 | 5.91 | 5.94 | 5.85 | 5.92 | 5.80 | 235,700 |
| Dec 20, 2023 | 6.07 | 6.11 | 5.88 | 5.90 | 5.78 | 326,600 |
| Dec 19, 2023 | 5.89 | 6.07 | 5.86 | 6.06 | 5.94 | 269,700 |
| Dec 18, 2023 | 6.02 | 6.12 | 5.89 | 5.91 | 5.79 | 404,700 |
| Dec 15, 2023 | 5.97 | 6.05 | 5.85 | 6.04 | 5.92 | 873,400 |
| Dec 14, 2023 | 0.12 Dividend | |||||
| Dec 14, 2023 | 5.90 | 6.05 | 5.90 | 5.93 | 5.81 | 354,300 |
| Dec 13, 2023 | 5.80 | 5.98 | 5.73 | 5.94 | 5.70 | 329,100 |
| Dec 12, 2023 | 5.89 | 5.89 | 5.68 | 5.75 | 5.52 | 530,500 |
| Dec 11, 2023 | 6.12 | 6.12 | 5.84 | 5.93 | 5.69 | 447,500 |
| Dec 8, 2023 | 6.07 | 6.12 | 6.01 | 6.09 | 5.85 | 278,000 |
| Dec 7, 2023 | 5.95 | 6.09 | 5.93 | 6.05 | 5.81 | 377,000 |
| Dec 6, 2023 | 5.95 | 6.03 | 5.91 | 5.95 | 5.71 | 345,400 |
| Dec 5, 2023 | 5.98 | 6.08 | 5.95 | 5.98 | 5.74 | 267,900 |
| Dec 4, 2023 | 5.98 | 6.03 | 5.89 | 5.99 | 5.75 | 202,700 |
| Dec 1, 2023 | 5.93 | 6.02 | 5.86 | 6.00 | 5.76 | 351,400 |
| Nov 30, 2023 | 5.94 | 6.06 | 5.86 | 5.93 | 5.69 | 281,900 |
| Nov 29, 2023 | 5.91 | 5.96 | 5.87 | 5.91 | 5.68 | 204,100 |
| Nov 28, 2023 | 5.87 | 5.90 | 5.82 | 5.84 | 5.61 | 248,200 |
| Nov 27, 2023 | 5.97 | 5.97 | 5.82 | 5.85 | 5.62 | 260,700 |
| Nov 24, 2023 | 5.82 | 6.05 | 5.82 | 6.00 | 5.76 | 114,500 |
| Nov 22, 2023 | 5.85 | 5.90 | 5.73 | 5.82 | 5.59 | 227,600 |
| Nov 21, 2023 | 5.99 | 6.13 | 5.85 | 5.86 | 5.63 | 356,400 |
| Nov 20, 2023 | 5.94 | 6.13 | 5.88 | 6.03 | 5.79 | 533,800 |
| Nov 17, 2023 | 5.79 | 5.98 | 5.79 | 5.91 | 5.68 | 321,200 |
| Nov 16, 2023 | 5.90 | 5.90 | 5.61 | 5.73 | 5.50 | 728,300 |
| Nov 15, 2023 | 5.90 | 6.07 | 5.85 | 5.87 | 5.64 | 354,300 |
| Nov 14, 2023 | 5.87 | 5.99 | 5.75 | 5.99 | 5.75 | 434,800 |
| Nov 13, 2023 | 5.86 | 5.97 | 5.80 | 5.80 | 5.57 | 252,700 |
| Nov 10, 2023 | 5.77 | 5.89 | 5.72 | 5.81 | 5.58 | 316,600 |
| Nov 9, 2023 | 5.81 | 5.98 | 5.68 | 5.68 | 5.45 | 494,200 |
| Nov 8, 2023 | 5.95 | 6.06 | 5.58 | 5.84 | 5.61 | 749,900 |
| Nov 7, 2023 | 6.22 | 6.22 | 6.04 | 6.19 | 5.94 | 416,600 |
| Nov 6, 2023 | 6.41 | 6.43 | 6.19 | 6.28 | 6.03 | 356,000 |
| Nov 3, 2023 | 6.41 | 6.52 | 6.38 | 6.45 | 6.19 | 323,300 |
| Nov 2, 2023 | 6.43 | 6.49 | 6.35 | 6.47 | 6.21 | 270,200 |
| Nov 1, 2023 | 6.44 | 6.48 | 6.33 | 6.43 | 6.17 | 180,500 |
| Oct 31, 2023 | 6.33 | 6.43 | 6.29 | 6.43 | 6.17 | 207,700 |
| Oct 30, 2023 | 6.46 | 6.57 | 6.28 | 6.38 | 6.13 | 223,000 |
| Oct 27, 2023 | 6.55 | 6.58 | 6.36 | 6.44 | 6.18 | 256,500 |
| Oct 26, 2023 | 6.50 | 6.60 | 6.44 | 6.52 | 6.26 | 211,800 |
| Oct 25, 2023 | 6.48 | 6.59 | 6.46 | 6.58 | 6.32 | 190,400 |
| Oct 24, 2023 | 6.45 | 6.59 | 6.43 | 6.55 | 6.29 | 315,000 |
| Oct 23, 2023 | 6.47 | 6.54 | 6.39 | 6.40 | 6.15 | 347,900 |
| Oct 20, 2023 | 6.48 | 6.56 | 6.40 | 6.53 | 6.27 | 300,100 |
| Oct 19, 2023 | 6.46 | 6.62 | 6.39 | 6.49 | 6.23 | 335,600 |
| Oct 18, 2023 | 6.54 | 6.54 | 6.39 | 6.44 | 6.18 | 396,000 |
| Oct 17, 2023 | 6.49 | 6.72 | 6.47 | 6.58 | 6.32 | 731,700 |
| Oct 16, 2023 | 6.50 | 6.54 | 6.36 | 6.51 | 6.25 | 257,400 |
| Oct 13, 2023 | 6.48 | 6.56 | 6.41 | 6.43 | 6.17 | 454,300 |
| Oct 12, 2023 | 6.33 | 6.41 | 6.26 | 6.38 | 6.13 | 352,000 |
| Oct 11, 2023 | 6.42 | 6.43 | 6.27 | 6.32 | 6.07 | 337,400 |
| Oct 10, 2023 | 6.38 | 6.51 | 6.28 | 6.51 | 6.25 | 677,700 |
| Oct 9, 2023 | 6.35 | 6.52 | 6.34 | 6.37 | 6.12 | 469,400 |
| Oct 6, 2023 | 6.19 | 6.39 | 6.10 | 6.26 | 6.01 | 451,900 |
| Oct 5, 2023 | 6.00 | 6.24 | 5.94 | 6.20 | 5.95 | 619,700 |
| Oct 4, 2023 | 6.36 | 6.43 | 6.02 | 6.09 | 5.85 | 692,200 |
| Oct 3, 2023 | 6.30 | 6.49 | 6.22 | 6.49 | 6.23 | 512,800 |
| Oct 2, 2023 | 6.70 | 6.73 | 6.28 | 6.33 | 6.08 | 950,900 |
| Sep 29, 2023 | 6.89 | 6.93 | 6.75 | 6.84 | 6.57 | 452,100 |
| Sep 28, 2023 | 6.95 | 7.01 | 6.83 | 6.92 | 6.65 | 399,300 |
| Sep 27, 2023 | 6.75 | 7.07 | 6.70 | 6.97 | 6.69 | 693,900 |
| Sep 26, 2023 | 6.67 | 6.82 | 6.62 | 6.70 | 6.43 | 455,900 |
| Sep 25, 2023 | 6.48 | 6.79 | 6.48 | 6.73 | 6.46 | 447,600 |
| Sep 22, 2023 | 6.58 | 6.85 | 6.47 | 6.47 | 6.21 | 572,700 |
| Sep 21, 2023 | 0.12 Dividend | |||||
| Sep 21, 2023 | 6.93 | 6.95 | 6.53 | 6.53 | 6.27 | 1,258,400 |
| Sep 20, 2023 | 6.85 | 7.11 | 6.81 | 6.97 | 6.58 | 776,200 |
| Sep 19, 2023 | 6.99 | 7.14 | 6.79 | 6.80 | 6.42 | 650,100 |
| Sep 18, 2023 | 7.11 | 7.26 | 6.90 | 6.92 | 6.53 | 922,600 |
| Sep 15, 2023 | 6.90 | 7.22 | 6.75 | 7.13 | 6.73 | 1,552,100 |
| Sep 14, 2023 | 6.91 | 7.13 | 6.67 | 6.92 | 6.53 | 1,708,600 |
| Sep 13, 2023 | 7.86 | 7.98 | 6.13 | 7.00 | 6.61 | 5,329,600 |
| Sep 12, 2023 | 9.03 | 9.25 | 8.85 | 8.85 | 8.35 | 543,000 |
| Sep 11, 2023 | 9.15 | 9.34 | 8.91 | 8.98 | 8.48 | 429,300 |
| Sep 8, 2023 | 8.77 | 8.99 | 8.73 | 8.87 | 8.37 | 314,000 |
| Sep 7, 2023 | 8.87 | 8.93 | 8.67 | 8.71 | 8.22 | 309,800 |
| Sep 6, 2023 | 9.00 | 9.16 | 8.74 | 8.87 | 8.37 | 300,700 |
| Sep 5, 2023 | 8.91 | 9.13 | 8.89 | 8.95 | 8.45 | 316,200 |
| Sep 1, 2023 | 8.58 | 8.97 | 8.56 | 8.89 | 8.39 | 459,300 |
| Aug 31, 2023 | 8.40 | 8.56 | 8.36 | 8.46 | 7.98 | 418,200 |
| Aug 30, 2023 | 8.45 | 8.51 | 8.38 | 8.41 | 7.94 | 301,400 |
| Aug 29, 2023 | 8.58 | 8.64 | 8.38 | 8.45 | 7.98 | 346,100 |
| Aug 28, 2023 | 8.61 | 8.83 | 8.58 | 8.62 | 8.14 | 340,000 |
| Aug 25, 2023 | 8.81 | 8.85 | 8.59 | 8.75 | 8.26 | 294,700 |
| Aug 24, 2023 | 9.14 | 9.19 | 8.79 | 8.80 | 8.31 | 433,300 |
| Aug 23, 2023 | 9.32 | 9.51 | 9.05 | 9.24 | 8.72 | 337,400 |
| Aug 22, 2023 | 9.76 | 9.79 | 9.37 | 9.40 | 8.87 | 254,100 |
| Aug 21, 2023 | 9.73 | 9.84 | 9.63 | 9.78 | 9.23 | 301,800 |
| Aug 18, 2023 | 9.45 | 9.75 | 9.43 | 9.68 | 9.14 | 285,900 |
| Aug 17, 2023 | 9.69 | 9.83 | 9.46 | 9.52 | 8.98 | 401,600 |
| Aug 16, 2023 | 9.68 | 9.90 | 9.60 | 9.61 | 9.07 | 339,400 |
| Aug 15, 2023 | 9.72 | 9.84 | 9.63 | 9.69 | 9.15 | 334,000 |
| Aug 14, 2023 | 9.60 | 9.77 | 9.35 | 9.77 | 9.22 | 390,800 |
| Aug 11, 2023 | 9.59 | 9.88 | 9.59 | 9.64 | 9.10 | 335,700 |
| Aug 10, 2023 | 9.83 | 9.88 | 9.50 | 9.53 | 8.99 | 384,700 |
| Aug 9, 2023 | 9.80 | 9.93 | 9.70 | 9.76 | 9.21 | 367,100 |
| Aug 8, 2023 | 9.34 | 9.79 | 9.12 | 9.77 | 9.22 | 449,300 |
| Aug 7, 2023 | 9.59 | 9.66 | 9.33 | 9.44 | 8.91 | 555,900 |
| Aug 4, 2023 | 10.00 | 10.11 | 9.55 | 9.59 | 9.05 | 567,600 |
| Aug 3, 2023 | 9.41 | 10.02 | 9.34 | 9.92 | 9.36 | 675,600 |
| Aug 2, 2023 | 9.31 | 9.52 | 9.06 | 9.39 | 8.86 | 485,900 |
| Aug 1, 2023 | 9.35 | 9.35 | 9.03 | 9.34 | 8.82 | 426,600 |
| Jul 31, 2023 | 9.33 | 9.49 | 9.26 | 9.34 | 8.82 | 447,600 |
| Jul 28, 2023 | 9.20 | 9.25 | 9.01 | 9.23 | 8.71 | 450,500 |
| Jul 27, 2023 | 9.27 | 9.38 | 9.03 | 9.14 | 8.63 | 655,200 |
| Jul 26, 2023 | 8.98 | 9.39 | 8.93 | 9.16 | 8.65 | 985,100 |
| Jul 25, 2023 | 8.56 | 9.08 | 8.52 | 8.90 | 8.40 | 949,000 |
| Jul 24, 2023 | 8.25 | 8.54 | 8.24 | 8.52 | 8.04 | 467,900 |
| Jul 21, 2023 | 8.33 | 8.35 | 8.20 | 8.23 | 7.77 | 281,800 |
| Jul 20, 2023 | 8.35 | 8.42 | 8.25 | 8.31 | 7.84 | 198,700 |
| Jul 19, 2023 | 8.36 | 8.45 | 8.24 | 8.30 | 7.83 | 274,600 |
| Jul 18, 2023 | 8.05 | 8.40 | 8.05 | 8.36 | 7.89 | 388,600 |
| Jul 17, 2023 | 8.03 | 8.11 | 7.91 | 8.05 | 7.60 | 316,400 |
| Jul 14, 2023 | 8.28 | 8.28 | 7.94 | 7.96 | 7.51 | 416,700 |
| Jul 13, 2023 | 8.30 | 8.30 | 7.98 | 8.09 | 7.64 | 380,000 |
| Jul 12, 2023 | 8.02 | 8.30 | 8.02 | 8.29 | 7.82 | 467,800 |
| Jul 11, 2023 | 7.91 | 8.06 | 7.84 | 8.02 | 7.57 | 394,600 |
| Jul 10, 2023 | 7.94 | 8.00 | 7.79 | 7.84 | 7.40 | 315,300 |
| Jul 7, 2023 | 7.76 | 8.02 | 7.76 | 7.97 | 7.52 | 396,500 |
| Jul 6, 2023 | 7.78 | 7.83 | 7.61 | 7.80 | 7.36 | 336,800 |
| Jul 5, 2023 | 8.01 | 8.01 | 7.70 | 7.82 | 7.38 | 426,700 |
| Jul 3, 2023 | 8.07 | 8.13 | 7.96 | 8.01 | 7.56 | 221,100 |
| Jun 30, 2023 | 8.22 | 8.22 | 8.03 | 8.07 | 7.62 | 416,000 |
| Jun 29, 2023 | 8.11 | 8.30 | 8.10 | 8.20 | 7.74 | 436,000 |
| Jun 28, 2023 | 7.80 | 8.12 | 7.75 | 8.08 | 7.63 | 345,100 |
| Jun 27, 2023 | 7.80 | 7.89 | 7.56 | 7.85 | 7.41 | 365,100 |
| Jun 26, 2023 | 7.91 | 7.95 | 7.70 | 7.83 | 7.39 | 534,200 |
| Jun 23, 2023 | 8.19 | 8.20 | 7.83 | 7.91 | 7.47 | 4,345,900 |
| Jun 22, 2023 | 8.21 | 8.30 | 8.09 | 8.30 | 7.83 | 337,500 |
| Jun 21, 2023 | 7.96 | 8.33 | 7.96 | 8.21 | 7.75 | 374,100 |
| Jun 20, 2023 | 8.21 | 8.26 | 7.58 | 7.90 | 7.46 | 560,700 |
| Jun 16, 2023 | 8.45 | 8.54 | 8.15 | 8.44 | 7.97 | 832,500 |
| Jun 15, 2023 | 7.97 | 8.38 | 7.97 | 8.32 | 7.85 | 433,800 |
| Jun 14, 2023 | 0.12 Dividend | |||||
| Jun 14, 2023 | 8.37 | 8.45 | 7.84 | 7.97 | 7.52 | 435,400 |
| Jun 13, 2023 | 8.41 | 8.57 | 8.33 | 8.48 | 7.89 | 400,500 |
| Jun 12, 2023 | 8.34 | 8.47 | 8.18 | 8.22 | 7.65 | 363,000 |
| Jun 9, 2023 | 8.48 | 8.48 | 8.15 | 8.22 | 7.65 | 312,700 |
| Jun 8, 2023 | 8.40 | 8.54 | 8.23 | 8.48 | 7.89 | 462,000 |
| Jun 7, 2023 | 8.20 | 8.41 | 8.15 | 8.30 | 7.72 | 420,600 |
| Jun 6, 2023 | 8.08 | 8.24 | 8.01 | 8.19 | 7.62 | 285,200 |
| Jun 5, 2023 | 8.33 | 8.53 | 8.12 | 8.15 | 7.58 | 299,000 |
| Jun 2, 2023 | 7.87 | 8.20 | 7.87 | 8.16 | 7.59 | 402,500 |
| Jun 1, 2023 | 7.94 | 7.94 | 7.75 | 7.80 | 7.26 | 414,900 |
| May 31, 2023 | 7.91 | 7.98 | 7.78 | 7.84 | 7.29 | 170,300 |
| May 30, 2023 | 8.00 | 8.03 | 7.79 | 8.00 | 7.44 | 161,600 |
| May 26, 2023 | 8.13 | 8.19 | 7.77 | 7.99 | 7.43 | 265,100 |
| May 25, 2023 | 8.53 | 8.53 | 7.94 | 8.09 | 7.53 | 368,400 |
| May 24, 2023 | 8.32 | 8.50 | 8.23 | 8.50 | 7.91 | 322,000 |
| May 23, 2023 | 8.20 | 8.44 | 8.13 | 8.27 | 7.69 | 416,400 |
| May 22, 2023 | 8.06 | 8.35 | 8.06 | 8.10 | 7.54 | 412,200 |
| May 19, 2023 | 7.77 | 8.18 | 7.76 | 8.11 | 7.55 | 610,300 |
| May 18, 2023 | 7.50 | 7.80 | 7.46 | 7.79 | 7.25 | 267,800 |
| May 17, 2023 | 7.37 | 7.52 | 7.33 | 7.49 | 6.97 | 365,500 |
| May 16, 2023 | 7.35 | 7.42 | 7.27 | 7.30 | 6.79 | 205,700 |
| May 15, 2023 | 7.14 | 7.46 | 7.14 | 7.35 | 6.84 | 287,700 |
| May 12, 2023 | 6.86 | 7.06 | 6.84 | 7.02 | 6.53 | 219,900 |
| May 11, 2023 | 7.00 | 7.10 | 6.78 | 6.80 | 6.33 | 222,300 |
| May 10, 2023 | 7.00 | 7.29 | 6.74 | 7.10 | 6.61 | 460,800 |
| May 9, 2023 | 6.50 | 6.56 | 6.33 | 6.50 | 6.05 | 163,800 |
| May 8, 2023 | 6.50 | 6.60 | 6.44 | 6.46 | 6.01 | 221,100 |
| May 5, 2023 | 6.38 | 6.40 | 6.30 | 6.38 | 5.94 | 132,500 |
| May 4, 2023 | 6.27 | 6.40 | 6.18 | 6.23 | 5.80 | 173,700 |
| May 3, 2023 | 6.23 | 6.38 | 6.18 | 6.30 | 5.86 | 135,400 |
| May 2, 2023 | 6.43 | 6.45 | 6.20 | 6.31 | 5.87 | 168,600 |
| May 1, 2023 | 6.57 | 6.57 | 6.44 | 6.51 | 6.06 | 99,700 |
| Apr 28, 2023 | 6.39 | 6.62 | 6.34 | 6.59 | 6.13 | 139,300 |
| Apr 27, 2023 | 6.31 | 6.41 | 6.25 | 6.37 | 5.93 | 103,900 |
| Apr 26, 2023 | 6.35 | 6.49 | 6.30 | 6.33 | 5.89 | 165,000 |
| Apr 25, 2023 | 6.75 | 6.76 | 6.37 | 6.44 | 5.99 | 242,500 |
| Apr 24, 2023 | 6.47 | 6.73 | 6.47 | 6.73 | 6.26 | 151,300 |
| Apr 21, 2023 | 6.57 | 6.59 | 6.44 | 6.52 | 6.07 | 173,000 |
| Apr 20, 2023 | 6.64 | 6.72 | 6.46 | 6.61 | 6.15 | 142,900 |
Related Tickers
PED PEDEVCO Corp.
1.0300
+10.75%
BRY Berry Corporation
8.41
+1.45%
GRNT Granite Ridge Resources, Inc.
6.84
+0.74%
BATL Battalion Oil Corporation
5.44
+1.30%
EPSN Epsilon Energy Ltd.
5.30
+0.95%
PHX PHX Minerals Inc.
3.4200
+3.32%
EGY VAALCO Energy, Inc.
6.77
+1.96%
REI Ring Energy, Inc.
2.0200
+2.54%
CHRD Chord Energy Corporation
180.00
+0.76%
CRGY Crescent Energy Company
10.97
+1.67%