2m 2m 2m 2m 2m 2m 2m
EPSILON ENERGY (EPSN)
NASDAQ
$6.17+$0.005 (+0.08%)
Price as of Oct 22, 2026 7:30 PM EDT- $186.5MMarket Cap
- 33.36%1-Year Change
- Oil & Gas E&PIndustry
EPSILON ENERGY (EPSN)
$6.17+$0.005 (+0.08%)
- 1 Month+1.65%Low Price$5.74High Price$6.16
- 3 Months+9.93%Low Price$5.27High Price$6.28
- 1 Year+33.36%Low Price$4.12High Price$6.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 6.12 | 6.19 | 6.03 | 6.16 | +0.65% | 50,965 |
10/21/2026 | 6.08 | 6.14 | 5.98 | 6.12 | +0.33% | 50,631 |
10/20/2026 | 6.05 | 6.19 | 5.96 | 6.10 | +1.67% | 62,052 |
10/19/2026 | 5.96 | 6.02 | 5.92 | 6.00 | +0.50% | 42,293 |
10/16/2026 | 5.91 | 6.01 | 5.91 | 5.97 | +1.53% | 29,095 |
10/15/2026 | 5.95 | 6.03 | 5.80 | 5.88 | -1.01% | 61,915 |
10/14/2026 | 5.98 | 6.00 | 5.87 | 5.94 | -1.00% | 58,157 |
10/13/2026 | 5.91 | 6.06 | 5.84 | 6.00 | +2.39% | 90,709 |
10/12/2026 | 5.95 | 6.00 | 5.84 | 5.86 | -1.51% | 83,966 |
10/09/2026 | 6.04 | 6.11 | 5.93 | 5.95 | -1.98% | 61,195 |
10/08/2026 | 6.04 | 6.15 | 5.98 | 6.07 | +0.50% | 51,079 |
10/07/2026 | 6.00 | 6.17 | 5.90 | 6.04 | +1.17% | 144,047 |
10/06/2026 | 6.03 | 6.09 | 5.92 | 5.97 | -1.49% | 46,229 |
10/05/2026 | 5.72 | 6.07 | 5.66 | 6.06 | +5.57% | 125,580 |
10/02/2026 | 5.83 | 5.88 | 5.73 | 5.74 | -2.21% | 215,436 |
10/01/2026 | 6.02 | 6.03 | 5.79 | 5.87 | +1.21% | 131,933 |
09/30/2026 | 5.81 | 5.89 | 5.77 | 5.80 | 0.00% | 50,740 |
09/29/2026 | 5.92 | 6.02 | 5.73 | 5.80 | -2.68% | 78,625 |
09/28/2026 | 6.03 | 6.06 | 5.94 | 5.96 | +0.51% | 69,128 |
09/25/2026 | 5.99 | 6.00 | 5.86 | 5.93 | -1.66% | 97,546 |
09/24/2026 | 5.90 | 6.05 | 5.90 | 6.03 | +2.73% | 60,110 |
09/23/2026 | 6.05 | 6.07 | 5.81 | 5.87 | -3.14% | 155,479 |
09/22/2026 | 6.00 | 6.26 | 5.94 | 6.06 | +1.00% | 232,770 |
09/21/2026 | 6.04 | 6.04 | 5.88 | 6.00 | -1.32% | 117,323 |
09/18/2026 | 5.94 | 6.13 | 5.83 | 6.08 | +2.36% | 428,143 |
09/17/2026 | 5.87 | 6.07 | 5.83 | 5.94 | +0.68% | 117,578 |
09/16/2026 | 6.07 | 6.16 | 5.84 | 5.90 | -4.22% | 239,305 |
09/15/2026 | 6.24 | 6.38 | 6.15 | 6.16 | -0.77% | 156,451 |
09/15/2026 |
$0.06 Dividend | |||||
09/14/2026 | 6.37 | 6.43 | 6.14 | 6.21 | -1.10% | 95,217 |
09/11/2026 | 6.23 | 6.30 | 6.16 | 6.28 | +0.48% | 98,932 |
09/10/2026 | 6.21 | 6.29 | 6.15 | 6.25 | +1.28% | 171,037 |
09/09/2026 | 6.24 | 6.29 | 6.07 | 6.17 | -0.64% | 135,265 |
09/08/2026 | 6.15 | 6.24 | 6.10 | 6.21 | +1.46% | 72,514 |
09/04/2026 | 6.16 | 6.18 | 6.02 | 6.12 | -1.28% | 139,979 |
09/03/2026 | 6.29 | 6.30 | 6.03 | 6.20 | -0.79% | 112,046 |
09/02/2026 | 6.22 | 6.46 | 6.19 | 6.25 | +0.48% | 205,318 |
09/01/2026 | 6.19 | 6.28 | 6.10 | 6.22 | +0.80% | 162,644 |
08/31/2026 | 6.04 | 6.17 | 6.00 | 6.17 | +3.49% | 181,864 |
08/28/2026 | 5.80 | 6.04 | 5.80 | 5.96 | +1.86% | 565,582 |
08/27/2026 | 5.74 | 5.91 | 5.64 | 5.85 | +1.20% | 135,658 |
08/26/2026 | 5.74 | 5.89 | 5.71 | 5.78 | +0.86% | 125,825 |
08/25/2026 | 5.50 | 5.74 | 5.47 | 5.73 | +3.21% | 112,939 |
08/24/2026 | 5.52 | 5.61 | 5.51 | 5.55 | +0.18% | 90,450 |
08/21/2026 | 5.60 | 5.65 | 5.50 | 5.54 | -0.80% | 326,691 |
08/20/2026 | 5.56 | 5.60 | 5.51 | 5.59 | +1.16% | 89,391 |
08/19/2026 | 5.64 | 5.64 | 5.47 | 5.52 | -1.76% | 193,829 |
08/18/2026 | 5.71 | 5.72 | 5.58 | 5.62 | +0.53% | 141,974 |
08/17/2026 | 5.54 | 5.68 | 5.40 | 5.59 | +1.25% | 146,847 |
08/14/2026 | 5.33 | 5.53 | 5.25 | 5.52 | +4.89% | 171,985 |
08/13/2026 | 5.46 | 5.67 | 5.20 | 5.27 | -10.44% | 376,678 |
08/12/2026 | 5.85 | 5.89 | 5.80 | 5.88 | +0.51% | 114,549 |
08/12/2026 |
$0.05 Earnings | |||||
08/11/2026 | 5.76 | 5.92 | 5.70 | 5.85 | +1.55% | 96,711 |
08/10/2026 | 5.67 | 5.90 | 5.65 | 5.76 | +1.93% | 107,426 |
08/07/2026 | 5.53 | 5.67 | 5.49 | 5.65 | +1.42% | 86,521 |
08/06/2026 | 5.44 | 5.59 | 5.43 | 5.57 | +3.49% | 180,032 |
08/05/2026 | 5.54 | 5.54 | 5.35 | 5.39 | -3.03% | 107,902 |
08/04/2026 | 5.45 | 5.57 | 5.38 | 5.55 | +0.90% | 85,042 |
08/03/2026 | 5.48 | 5.54 | 5.41 | 5.50 | -0.71% | 95,631 |
07/31/2026 | 5.44 | 5.55 | 5.40 | 5.54 | +1.82% | 163,019 |
07/30/2026 | 5.50 | 5.50 | 5.35 | 5.45 | -1.08% | 127,330 |
07/29/2026 | 5.56 | 5.68 | 5.49 | 5.50 | +2.02% | 133,694 |
07/28/2026 | 5.71 | 5.73 | 5.40 | 5.40 | -4.89% | 97,925 |
07/27/2026 | 5.65 | 5.77 | 5.56 | 5.67 | -1.72% | 181,065 |
07/24/2026 | 5.88 | 5.90 | 5.74 | 5.77 | -1.69% | 93,055 |
07/23/2026 | 5.68 | 5.91 | 5.61 | 5.87 | +4.77% | 214,833 |
07/22/2026 | 5.71 | 5.76 | 5.57 | 5.60 | +0.53% | 98,715 |
07/21/2026 | 5.40 | 5.57 | 5.40 | 5.57 | +2.74% | 101,863 |
07/20/2026 | 5.46 | 5.46 | 5.36 | 5.43 | -0.72% | 167,316 |
07/17/2026 | 5.45 | 5.62 | 5.37 | 5.46 | +0.36% | 125,979 |
07/16/2026 | 5.45 | 5.52 | 5.40 | 5.45 | +0.18% | 124,568 |
07/15/2026 | 5.43 | 5.47 | 5.34 | 5.44 | -0.18% | 118,047 |
07/14/2026 | 5.45 | 5.54 | 5.35 | 5.45 | +0.92% | 163,602 |
07/13/2026 | 5.21 | 5.46 | 5.21 | 5.40 | +4.41% | 183,263 |
07/10/2026 | 5.28 | 5.43 | 5.13 | 5.17 | -1.69% | 137,478 |
07/09/2026 | 5.45 | 5.45 | 5.23 | 5.26 | -3.63% | 118,896 |
07/08/2026 | 5.39 | 5.50 | 5.38 | 5.46 | +2.42% | 112,749 |
07/07/2026 | 5.17 | 5.36 | 5.12 | 5.33 | +4.06% | 167,496 |
07/06/2026 | 5.33 | 5.37 | 5.12 | 5.12 | -4.26% | 232,993 |
07/02/2026 | 5.42 | 5.54 | 5.26 | 5.35 | -0.92% | 159,558 |
07/01/2026 | 5.37 | 5.44 | 5.34 | 5.40 | +0.74% | 119,747 |
06/30/2026 | 5.43 | 5.56 | 5.34 | 5.36 | -1.46% | 163,554 |
06/29/2026 | 5.38 | 5.47 | 5.32 | 5.44 | +1.29% | 293,102 |
06/26/2026 | 5.18 | 5.39 | 5.18 | 5.37 | +3.63% | 479,526 |
06/25/2026 | 5.07 | 5.31 | 5.03 | 5.18 | +1.55% | 234,460 |
06/24/2026 | 5.24 | 5.24 | 5.08 | 5.10 | -2.83% | 228,426 |
06/23/2026 | 5.16 | 5.29 | 5.12 | 5.25 | +1.73% | 112,533 |
06/22/2026 | 5.24 | 5.32 | 5.11 | 5.16 | -1.70% | 262,302 |
06/18/2026 | 5.36 | 5.36 | 5.16 | 5.25 | -1.67% | 326,652 |
06/17/2026 | 5.33 | 5.49 | 5.30 | 5.34 | +0.19% | 147,383 |
06/16/2026 | 5.16 | 5.35 | 5.09 | 5.33 | +2.28% | 193,717 |
06/15/2026 | 5.42 | 5.42 | 5.13 | 5.21 | -5.35% | 217,329 |
06/15/2026 |
$0.06 Dividend | |||||
06/12/2026 | 5.51 | 5.70 | 5.48 | 5.50 | -0.71% | 142,138 |
06/11/2026 | 5.83 | 5.83 | 5.53 | 5.54 | -4.55% | 143,008 |
06/10/2026 | 5.71 | 5.88 | 5.69 | 5.81 | +1.72% | 146,070 |
06/09/2026 | 5.84 | 5.84 | 5.67 | 5.71 | -2.51% | 104,466 |
06/08/2026 | 5.68 | 5.87 | 5.68 | 5.85 | +3.28% | 103,866 |
06/05/2026 | 5.79 | 5.83 | 5.66 | 5.67 | -2.36% | 106,960 |