EPM Stock Prices

Data as of Oct 30, 2026

Last

3.80

Change

-0.02

Open

3.82

Previous

3.82

High

3.83

Low

3.73

Bid

-

Ask

-

Volume

287,758

Trades

-

Dividend

0.08

Yield

3.90%

Ex-Div

Sep 14, 2017

Impl Vol

0.809

Hist Vol

0.418

Opt Volume

29

Open Int

3,618

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 30, 2026	3.82	3.83	3.73	3.80	-0.02	287,758	29	0.809	0.418
Oct 29, 2026	3.91	3.93	3.75	3.82	-0.07	397,873	9	0.412	0.418
Oct 28, 2026	4.03	4.03	3.86	3.89	-0.10	338,371	139	0.390	0.417
Oct 27, 2026	3.93	4.01	3.93	3.99	+0.04	314,531	62	0.000	0.417
Oct 26, 2026	3.91	3.97	3.88	3.95	+0.02	273,766	37	0.392	0.417
Oct 23, 2026	3.80	3.93	3.77	3.93	+0.17	401,731	214	0.391	0.417
Oct 22, 2026	3.79	3.79	3.70	3.76	+0.00	231,371	23	0.000	0.415
Oct 21, 2026	3.74	3.77	3.69	3.76	+0.03	288,113	8	0.000	0.415
Oct 20, 2026	3.79	3.79	3.73	3.73	-0.02	288,597	52	0.000	0.415
Oct 19, 2026	3.68	3.77	3.68	3.75	+0.04	236,274	453	0.398	0.415
Oct 16, 2026	3.70	3.72	3.65	3.71	+0.04	257,923	113	0.554	0.415
Oct 15, 2026	3.70	3.73	3.66	3.67	-0.04	227,561	46	0.462	0.416
Oct 14, 2026	3.78	3.78	3.64	3.71	-0.05	291,019	2	0.000	0.417
Oct 13, 2026	3.70	3.80	3.70	3.76	+0.05	356,875	144	0.813	0.417
Oct 12, 2026	3.74	3.74	3.67	3.71	+0.04	207,643	41	0.873	0.418
Oct 9, 2026	3.61	3.74	3.61	3.67	+0.03	249,985	14	1.975	0.422
Oct 8, 2026	3.63	3.64	3.60	3.64	+0.03	323,654	73	0.000	0.422
Oct 7, 2026	3.65	3.67	3.58	3.61	-0.03	250,713	10	1.167	0.422
Oct 6, 2026	3.55	3.65	3.52	3.64	+0.08	232,092	22	0.000	0.422
Oct 5, 2026	3.58	3.62	3.50	3.56	-0.02	346,083	12	1.050	0.422
Oct 2, 2026	3.56	3.60	3.54	3.58	+0.00	276,832	1	0.000	0.422
Oct 1, 2026	3.55	3.60	3.52	3.57	+0.03	289,430	16	1.008	0.421
Sep 30, 2026	3.52	3.58	3.50	3.54	+0.05	289,572	21	0.000	0.421
Sep 29, 2026	3.43	3.52	3.40	3.49	+0.04	314,601	10	0.000	0.422
Sep 28, 2026	3.56	3.56	3.44	3.45	-0.07	390,783	92	0.932	0.422
Sep 25, 2026	3.59	3.59	3.48	3.52	-0.11	629,447	70	0.909	0.422
Sep 24, 2026	3.63	3.71	3.59	3.63	+0.03	471,694	16	0.894	0.421
Sep 23, 2026	3.70	3.70	3.59	3.60	-0.06	317,200	66	0.907	0.423
Sep 22, 2026	3.55	3.75	3.53	3.66	+0.10	717,834	81	0.621	0.423
Sep 21, 2026	3.68	3.68	3.55	3.56	-0.30	705,722	27	1.194	0.430
Sep 18, 2026	3.73	3.92	3.73	3.86	+0.17	1,181,294	49	0.669	0.423
Sep 17, 2026	3.64	3.74	3.54	3.69	+0.06	657,811	7	1.377	0.420
Sep 16, 2026	3.85	3.89	3.61	3.63	-0.06	1,114,852	199	0.879	0.420
Sep 15, 2026	3.76	3.81	3.69	3.69	-0.02	917,011	840	0.694	0.422
Sep 14, 2026	3.79	3.80	3.69	3.71	-0.02	418,972	44	2.146	0.422
Sep 11, 2026	3.81	3.87	3.69	3.73	-0.11	327,056	7	1.038	0.422
Sep 10, 2026	3.73	3.87	3.68	3.84	+0.15	545,566	20	1.566	0.421
Sep 9, 2026	3.75	3.75	3.63	3.69	-0.01	294,428	190	1.553	0.420
Sep 8, 2026	3.70	3.76	3.68	3.70	+0.00	364,982	3	0.000	0.420
Sep 4, 2026	3.70	3.70	3.60	3.68	-0.02	278,850	110	1.038	0.420
Sep 3, 2026	3.70	3.73	3.66	3.70	+0.03	301,702	15	0.000	0.420
Sep 2, 2026	3.65	3.69	3.57	3.67	-0.02	537,572	131	1.121	0.422
Sep 1, 2026	3.76	3.76	3.65	3.69	-0.01	404,681	53	0.901	0.422
Aug 31, 2026	3.72	3.78	3.66	3.70	+0.06	853,332	60	0.902	0.423
Aug 28, 2026	3.64	3.74	3.57	3.64	+0.06	782,672	52	1.121	0.422
Aug 27, 2026	3.44	3.60	3.44	3.58	+0.16	434,362	2	0.000	0.422
Aug 26, 2026	3.47	3.50	3.41	3.42	-0.06	460,439	533	1.056	0.419
Aug 25, 2026	3.50	3.55	3.44	3.48	+0.01	506,633	17	1.187	0.419
Aug 24, 2026	3.51	3.55	3.46	3.47	-0.06	517,220	72	0.848	0.419
Aug 21, 2026	3.55	3.60	3.48	3.53	-0.02	724,872	201	0.786	0.419
Aug 20, 2026	3.43	3.55	3.37	3.55	+0.21	1,224,674	68	1.204	0.420
Aug 19, 2026	3.40	3.44	3.25	3.34	-0.49	4,406,237	65	0.807	0.415
Aug 18, 2026	3.84	3.90	3.80	3.83	+0.01	461,397	21	0.451	0.394
Aug 17, 2026	3.74	3.83	3.74	3.82	+0.06	180,875	14	0.895	0.394
Aug 14, 2026	3.73	3.78	3.69	3.76	+0.01	241,595	20	1.011	0.393
Aug 13, 2026	3.71	3.77	3.71	3.75	+0.02	226,244	0	0.000	0.393
Aug 12, 2026	3.75	3.76	3.70	3.73	-0.04	231,021	1	0.000	0.393
Aug 11, 2026	3.72	3.79	3.71	3.77	+0.04	208,072	36	0.811	0.394
Aug 10, 2026	3.68	3.76	3.64	3.73	+0.08	296,645	5	0.543	0.394
Aug 7, 2026	3.54	3.68	3.53	3.65	+0.10	218,970	207	0.612	0.394
Aug 6, 2026	3.53	3.58	3.52	3.55	+0.05	289,658	55	0.000	0.394
Aug 5, 2026	3.56	3.59	3.46	3.50	-0.05	295,001	0	0.000	0.394
Aug 4, 2026	3.57	3.60	3.55	3.55	-0.06	328,461	64	0.782	0.394
Aug 3, 2026	3.63	3.68	3.59	3.61	-0.07	258,774	47	0.529	0.393
Jul 31, 2026	3.67	3.71	3.57	3.68	+0.03	378,341	2	0.819	0.395
Jul 30, 2026	3.64	3.72	3.62	3.65	-0.05	384,405	12	0.408	0.395

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 14, 2017	Sep 29, 2017	0.08	0.30	3.90%
Jun 13, 2017	Jun 30, 2017	0.07	0.28	3.52%
Mar 13, 2017	Mar 31, 2017	0.07	0.28	3.86%
Dec 13, 2016	Dec 30, 2016	0.07	0.26	4.95%
Sep 13, 2016	Sep 30, 2016	0.05	0.20	4.95%
Jun 13, 2016	Jun 30, 2016	0.05	0.20	4.95%
Mar 11, 2016	Mar 31, 2016	0.05	0.20	4.95%
Dec 11, 2015	Dec 31, 2015	0.05	0.20	4.95%
Sep 11, 2015	Sep 30, 2015	0.05	0.20	4.95%
Jun 11, 2015	Jun 30, 2015	0.05	0.20	4.95%
Mar 12, 2015	Mar 31, 2015	0.05	0.20	4.21%
Dec 11, 2014	Dec 31, 2014	0.10	0.40	4.21%

Split History

Split Date	Factor	Announced
No splits on record.