EGY Stock Prices

Data as of Oct 28, 2026

Last

6.43

Change

+0.04

Open

6.49

Previous

6.39

High

6.49

Low

6.38

Bid

-

Ask

-

Volume

1,110,999

Trades

-

Dividend

0.00

Yield

0.00%

Ex-Div

Jul 22, 2009

Impl Vol

0.484

Hist Vol

0.443

Opt Volume

596

Open Int

12,559

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.49	6.49	6.38	6.43	+0.04	1,110,999	596	0.484	0.443
Oct 27, 2026	6.46	6.56	6.36	6.39	-0.11	1,524,550	71	0.544	0.443
Oct 26, 2026	6.51	6.57	6.45	6.50	-0.06	1,233,653	251	0.513	0.443
Oct 23, 2026	6.26	6.59	6.21	6.56	+0.33	1,394,733	876	0.447	0.443
Oct 22, 2026	6.29	6.31	6.02	6.23	-0.02	1,480,643	343	0.487	0.442
Oct 21, 2026	6.22	6.28	6.17	6.25	+0.01	1,231,320	138	0.492	0.442
Oct 20, 2026	6.41	6.41	6.16	6.24	-0.10	1,099,714	262	0.496	0.443
Oct 19, 2026	6.15	6.37	6.15	6.34	+0.14	1,415,866	415	0.468	0.443
Oct 16, 2026	6.06	6.24	6.06	6.20	+0.19	1,312,920	4,188	0.439	0.442
Oct 15, 2026	6.04	6.07	5.92	6.01	-0.05	1,165,343	113	0.428	0.442
Oct 14, 2026	6.27	6.29	6.03	6.06	-0.20	1,104,207	269	0.000	0.442
Oct 13, 2026	6.12	6.28	6.08	6.26	+0.16	1,117,250	110	0.477	0.441
Oct 12, 2026	6.10	6.16	6.05	6.10	+0.09	957,724	200	0.576	0.441
Oct 9, 2026	5.96	6.11	5.96	6.01	+0.01	1,239,943	127	0.434	0.444
Oct 8, 2026	5.91	6.03	5.88	6.00	+0.21	1,622,890	322	0.480	0.445
Oct 7, 2026	5.85	5.92	5.74	5.79	+0.01	1,187,029	178	0.865	0.443
Oct 6, 2026	5.78	5.85	5.66	5.78	-0.01	889,369	280	1.425	0.443
Oct 5, 2026	5.73	5.92	5.63	5.79	+0.06	1,370,725	159	0.569	0.444
Oct 2, 2026	5.73	5.81	5.70	5.73	+0.00	958,476	8	0.544	0.444
Oct 1, 2026	5.66	5.81	5.62	5.80	+0.14	897,963	477	0.412	0.446
Sep 30, 2026	5.70	5.74	5.64	5.66	+0.02	913,783	281	0.457	0.445
Sep 29, 2026	5.67	5.73	5.63	5.64	-0.12	1,328,992	544	0.469	0.445
Sep 28, 2026	5.91	5.91	5.76	5.76	-0.06	973,103	97	0.724	0.447
Sep 25, 2026	5.85	5.88	5.75	5.82	-0.12	1,268,825	201	0.612	0.447
Sep 24, 2026	5.90	6.06	5.85	5.94	+0.10	1,362,883	277	0.643	0.447
Sep 23, 2026	5.88	5.90	5.80	5.84	+0.00	1,039,519	230	0.444	0.447
Sep 22, 2026	5.83	5.98	5.79	5.84	-0.12	1,202,964	291	0.449	0.448
Sep 21, 2026	6.00	6.02	5.82	5.96	-0.10	1,532,251	602	0.748	0.448
Sep 18, 2026	6.23	6.23	6.01	6.06	-0.18	3,866,871	1,512	0.440	0.449
Sep 17, 2026	6.06	6.25	6.04	6.24	+0.07	983,362	177	0.349	0.449
Sep 16, 2026	6.39	6.43	6.15	6.17	-0.35	2,009,265	557	0.448	0.449
Sep 15, 2026	6.30	6.59	6.30	6.52	+0.25	1,813,604	1,594	0.527	0.449
Sep 14, 2026	6.34	6.42	6.26	6.27	-0.03	1,993,741	257	0.474	0.447
Sep 11, 2026	6.18	6.30	6.17	6.30	+0.06	769,244	177	0.489	0.447
Sep 10, 2026	6.26	6.34	6.08	6.24	+0.07	1,423,834	504	0.575	0.447
Sep 9, 2026	6.20	6.25	6.13	6.17	+0.09	1,025,370	1,008	0.624	0.448
Sep 8, 2026	6.09	6.16	6.04	6.08	+0.00	957,214	120	0.405	0.448
Sep 4, 2026	6.02	6.05	5.91	6.00	-0.04	737,323	190	0.403	0.448
Sep 3, 2026	6.14	6.15	6.00	6.04	-0.10	870,178	397	0.382	0.449
Sep 2, 2026	5.93	6.20	5.91	6.14	+0.15	1,406,722	4,374	0.422	0.450
Sep 1, 2026	6.01	6.03	5.91	5.99	+0.05	1,427,344	172	0.438	0.450
Aug 31, 2026	5.90	6.00	5.83	5.94	+0.17	1,058,288	271	0.405	0.450
Aug 28, 2026	5.77	5.80	5.68	5.77	+0.00	889,993	391	0.401	0.450
Aug 27, 2026	5.69	5.78	5.63	5.77	+0.08	1,057,366	121	0.374	0.450
Aug 26, 2026	5.64	5.75	5.62	5.69	-0.03	907,365	96	0.415	0.450
Aug 25, 2026	5.64	5.78	5.61	5.72	-0.06	920,078	71	0.418	0.451
Aug 24, 2026	5.90	5.92	5.71	5.78	-0.16	1,243,523	346	0.412	0.451
Aug 21, 2026	5.99	6.01	5.87	5.94	-0.09	2,460,755	563	0.455	0.451
Aug 20, 2026	6.04	6.12	5.95	6.03	+0.10	1,869,101	762	0.416	0.451
Aug 19, 2026	5.88	6.02	5.88	5.93	+0.10	1,181,255	2,571	0.422	0.451
Aug 18, 2026	5.95	5.95	5.76	5.83	-0.02	1,075,605	326	0.510	0.451
Aug 17, 2026	5.80	5.92	5.72	5.85	+0.07	1,115,275	446	0.487	0.451
Aug 14, 2026	5.71	5.81	5.67	5.78	+0.15	1,007,078	327	0.397	0.451
Aug 13, 2026	5.61	5.73	5.53	5.63	-0.09	1,324,002	147	0.484	0.450
Aug 12, 2026	5.82	5.85	5.70	5.72	-0.07	1,321,092	102	0.588	0.450
Aug 11, 2026	5.75	5.89	5.73	5.79	-0.02	1,301,846	169	0.520	0.454
Aug 10, 2026	5.69	5.82	5.53	5.81	+0.26	1,296,886	346	0.771	0.456
Aug 7, 2026	5.51	5.81	5.46	5.55	+0.39	2,227,558	781	0.717	0.456
Aug 6, 2026	5.14	5.24	5.14	5.16	+0.01	1,099,826	632	0.657	0.451
Aug 5, 2026	5.23	5.23	5.08	5.15	+0.00	1,169,859	795	0.577	0.451
Aug 4, 2026	5.13	5.20	5.09	5.15	-0.12	1,418,217	201	0.559	0.452
Aug 3, 2026	5.12	5.31	5.11	5.27	-0.06	866,093	108	0.562	0.451
Jul 31, 2026	5.36	5.39	5.25	5.33	+0.03	932,467	15	0.589	0.452
Jul 30, 2026	5.21	5.32	5.21	5.30	+0.05	719,432	70	0.471	0.453
Jul 29, 2026	5.28	5.30	5.14	5.25	+0.20	1,120,423	18	0.497	0.454
Jul 28, 2026	5.17	5.18	5.00	5.05	-0.11	1,312,747	248	0.525	0.452

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jul 22, 2009	Aug 1, 2009	0.00	0.00	0.00%

Split History

Split Date	Factor	Announced
No splits on record.