Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
5.25
+0.08 (1.55%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 5.10 | 5.17 | 4.88 | 5.17 | 5.17 | 1.37% | 48,294 |
| Oct 23, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 1.59% | 20,979 |
| Oct 22, 2024 | 5.14 | 5.20 | 5.02 | 5.02 | 5.02 | -1.57% | 9,319 |
| Oct 21, 2024 | 5.18 | 5.25 | 5.10 | 5.10 | 5.10 | -1.54% | 11,655 |
| Oct 18, 2024 | 5.15 | 5.20 | 4.91 | 5.18 | 5.18 | 0.58% | 26,893 |
| Oct 17, 2024 | 5.30 | 5.30 | 5.08 | 5.15 | 5.15 | -3.20% | 12,759 |
| Oct 16, 2024 | 5.38 | 5.38 | 5.26 | 5.32 | 5.32 | 0.38% | 17,974 |
| Oct 15, 2024 | 5.30 | 5.46 | 5.24 | 5.30 | 5.30 | 0.76% | 21,097 |
| Oct 14, 2024 | 5.40 | 5.40 | 5.07 | 5.26 | 5.26 | -3.49% | 22,055 |
| Oct 11, 2024 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 6.86% | 44,873 |
| Oct 10, 2024 | 5.00 | 5.15 | 4.78 | 5.10 | 5.10 | -1.16% | 33,444 |
| Oct 9, 2024 | 5.02 | 5.20 | 5.02 | 5.16 | 5.16 | 2.99% | 23,547 |
| Oct 8, 2024 | 5.00 | 5.09 | 4.97 | 5.01 | 5.01 | -2.15% | 32,685 |
| Oct 7, 2024 | 5.19 | 5.25 | 5.05 | 5.12 | 5.12 | 0.59% | 18,120 |
| Oct 4, 2024 | 5.39 | 5.39 | 5.01 | 5.09 | 5.09 | -3.05% | 42,394 |
| Oct 3, 2024 | 5.39 | 5.50 | 5.25 | 5.25 | 5.25 | -2.96% | 23,485 |
| Oct 2, 2024 | 5.45 | 5.82 | 5.30 | 5.41 | 5.41 | 1.31% | 28,560 |
| Oct 1, 2024 | 5.31 | 5.40 | 5.11 | 5.34 | 5.34 | 1.71% | 52,099 |
| Sep 30, 2024 | 5.22 | 5.30 | 5.06 | 5.25 | 5.25 | 2.94% | 35,841 |
| Sep 27, 2024 | 5.09 | 5.10 | 5.01 | 5.10 | 5.10 | 1.80% | 18,952 |
| Sep 26, 2024 | 4.94 | 5.03 | 4.85 | 5.01 | 5.01 | 0.20% | 33,565 |
| Sep 25, 2024 | 4.96 | 5.06 | 4.96 | 5.00 | 5.00 | 1.01% | 25,665 |
| Sep 24, 2024 | 5.09 | 5.09 | 4.79 | 4.95 | 4.95 | -0.60% | 112,422 |
| Sep 23, 2024 | 5.28 | 5.40 | 4.92 | 4.98 | 4.98 | -7.09% | 30,433 |
| Sep 20, 2024 | 5.34 | 5.39 | 5.11 | 5.36 | 5.36 | 0.75% | 105,323 |
| Sep 19, 2024 | 5.30 | 5.48 | 5.20 | 5.32 | 5.32 | 4.31% | 29,828 |
| Sep 18, 2024 | 5.21 | 5.43 | 5.10 | 5.10 | 5.10 | -2.86% | 20,830 |
| Sep 17, 2024 | 5.15 | 5.34 | 5.13 | 5.25 | 5.25 | 1.74% | 36,882 |
| Sep 16, 2024 | 5.15 | 5.25 | 5.05 | 5.16 | 5.16 | 0.78% | 22,634 |
| Sep 13, 2024 | 4.95 | 5.14 | 4.91 | 5.12 | 5.12 | 4.07% | 33,718 |
| Sep 12, 2024 | 4.72 | 4.94 | 4.70 | 4.92 | 4.92 | 5.81% | 27,936 |
| Sep 11, 2024 | 4.77 | 4.84 | 4.50 | 4.65 | 4.65 | -1.48% | 16,907 |
| Sep 10, 2024 | 4.98 | 4.98 | 4.60 | 4.72 | 4.72 | -4.07% | 33,836 |
| Sep 9, 2024 | 5.00 | 5.10 | 4.88 | 4.92 | 4.92 | -0.20% | 19,374 |
| Sep 6, 2024 | 5.11 | 5.14 | 4.80 | 4.93 | 4.93 | -2.38% | 44,200 |
| Sep 5, 2024 | 5.12 | 5.12 | 5.00 | 5.05 | 5.05 | 0.20% | 15,553 |
| Sep 4, 2024 | 5.30 | 5.35 | 4.95 | 5.04 | 5.04 | -6.15% | 98,265 |
| Sep 3, 2024 | 5.73 | 5.73 | 5.32 | 5.37 | 5.37 | -9.14% | 27,745 |
| Aug 30, 2024 | 5.65 | 5.99 | 5.62 | 5.91 | 5.91 | 4.97% | 36,767 |
| Aug 29, 2024 | 5.41 | 5.71 | 5.38 | 5.63 | 5.63 | 5.23% | 23,641 |
| Aug 28, 2024 | 5.36 | 5.36 | 5.24 | 5.35 | 5.35 | -0.37% | 18,711 |
| Aug 27, 2024 | 5.49 | 5.49 | 5.30 | 5.37 | 5.37 | 1.32% | 20,525 |
| Aug 26, 2024 | 5.46 | 5.75 | 5.28 | 5.30 | 5.30 | -2.39% | 118,191 |
| Aug 23, 2024 | 5.33 | 5.45 | 5.21 | 5.43 | 5.43 | 2.84% | 77,530 |
| Aug 22, 2024 | 5.22 | 5.32 | 5.22 | 5.28 | 5.28 | -1.31% | 6,050 |
| Aug 21, 2024 | 5.46 | 5.46 | 5.21 | 5.35 | 5.35 | -2.55% | 36,644 |
| Aug 20, 2024 | 5.43 | 5.55 | 5.35 | 5.49 | 5.49 | 0.73% | 18,684 |
| Aug 19, 2024 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.02% | 17,190 |
| Aug 16, 2024 | 5.30 | 5.39 | 5.05 | 5.29 | 5.29 | -0.75% | 47,959 |
| Aug 15, 2024 | 4.71 | 5.33 | 4.60 | 5.33 | 5.33 | 13.40% | 87,059 |
| Aug 14, 2024 | 4.92 | 4.92 | 4.51 | 4.70 | 4.70 | -4.86% | 30,649 |
| Aug 13, 2024 | 4.95 | 5.14 | 4.79 | 4.94 | 4.94 | 1.44% | 70,043 |
| Aug 12, 2024 | 4.56 | 4.90 | 4.56 | 4.87 | 4.87 | 7.98% | 41,473 |
| Aug 9, 2024 | 4.51 | 4.70 | 4.35 | 4.51 | 4.51 | -0.66% | 17,814 |
| Aug 8, 2024 | 4.30 | 4.73 | 4.30 | 4.54 | 4.54 | 6.82% | 30,871 |
| Aug 7, 2024 | 4.31 | 4.56 | 4.06 | 4.25 | 4.25 | 0.95% | 51,107 |
| Aug 6, 2024 | 4.27 | 4.41 | 4.20 | 4.21 | 4.21 | -0.47% | 58,001 |
| Aug 5, 2024 | 4.65 | 4.80 | 4.15 | 4.23 | 4.23 | -9.81% | 66,444 |
| Aug 2, 2024 | 4.91 | 5.02 | 4.65 | 4.69 | 4.69 | -6.76% | 59,665 |
| Aug 1, 2024 | 5.50 | 5.55 | 5.03 | 5.03 | 5.03 | -8.04% | 39,680 |
| Jul 31, 2024 | 5.08 | 5.50 | 5.00 | 5.47 | 5.47 | 8.32% | 57,703 |
| Jul 30, 2024 | 5.05 | 5.15 | 4.92 | 5.05 | 5.05 | 0.60% | 59,888 |
| Jul 29, 2024 | 5.48 | 5.48 | 5.00 | 5.02 | 5.02 | -8.06% | 51,653 |
| Jul 26, 2024 | 5.43 | 5.54 | 5.35 | 5.46 | 5.46 | 0.55% | 35,625 |
| Jul 25, 2024 | 5.32 | 5.46 | 5.20 | 5.43 | 5.43 | 1.50% | 29,571 |
| Jul 24, 2024 | 5.30 | 5.56 | 5.29 | 5.35 | 5.35 | -1.11% | 37,888 |
| Jul 23, 2024 | 5.50 | 5.57 | 5.20 | 5.41 | 5.41 | 5.66% | 150,365 |
| Jul 22, 2024 | 5.06 | 5.22 | 4.95 | 5.12 | 5.12 | 1.59% | 97,964 |
| Jul 19, 2024 | 5.36 | 5.36 | 4.97 | 5.04 | 5.04 | -5.97% | 79,892 |
| Jul 18, 2024 | 5.36 | 5.56 | 5.33 | 5.36 | 5.36 | -1.11% | 20,740 |
| Jul 17, 2024 | 5.73 | 5.76 | 5.04 | 5.42 | 5.42 | -3.39% | 69,411 |
| Jul 16, 2024 | 5.67 | 5.81 | 5.50 | 5.61 | 5.61 | -1.23% | 47,304 |
| Jul 15, 2024 | 5.67 | 5.76 | 5.47 | 5.68 | 5.68 | 0.89% | 39,776 |
| Jul 12, 2024 | 5.69 | 5.75 | 5.45 | 5.63 | 5.63 | -0.35% | 47,673 |
| Jul 11, 2024 | 5.65 | 5.80 | 5.43 | 5.65 | 5.65 | 1.62% | 42,126 |
| Jul 10, 2024 | 5.60 | 5.65 | 5.38 | 5.56 | 5.56 | -0.71% | 26,090 |
| Jul 9, 2024 | 5.19 | 5.66 | 5.10 | 5.60 | 5.60 | 6.26% | 72,831 |
| Jul 8, 2024 | 5.06 | 5.27 | 4.98 | 5.27 | 5.27 | 4.15% | 79,313 |
| Jul 5, 2024 | 5.14 | 5.14 | 4.93 | 5.06 | 5.06 | 0.40% | 32,408 |
| Jul 3, 2024 | 5.01 | 5.09 | 4.99 | 5.04 | 5.04 | 0.80% | 9,970 |
| Jul 2, 2024 | 5.00 | 5.34 | 4.95 | 5.00 | 5.00 | 1.42% | 56,537 |
| Jul 1, 2024 | 5.35 | 5.35 | 4.90 | 4.93 | 4.93 | -4.46% | 60,284 |
| Jun 28, 2024 | 5.58 | 5.58 | 5.12 | 5.16 | 5.16 | -6.35% | 205,939 |
| Jun 27, 2024 | 5.43 | 5.60 | 5.32 | 5.51 | 5.51 | 3.18% | 29,961 |
| Jun 26, 2024 | 5.26 | 5.46 | 5.26 | 5.34 | 5.34 | 0.75% | 21,566 |
| Jun 25, 2024 | 5.20 | 5.41 | 5.06 | 5.30 | 5.30 | 1.92% | 94,382 |
| Jun 24, 2024 | 5.31 | 5.43 | 5.07 | 5.20 | 5.20 | -0.38% | 83,921 |
| Jun 21, 2024 | 5.55 | 5.62 | 5.22 | 5.22 | 5.22 | -5.78% | 164,519 |
| Jun 20, 2024 | 5.75 | 5.77 | 5.51 | 5.54 | 5.54 | -1.42% | 21,008 |
| Jun 18, 2024 | 5.81 | 6.14 | 5.62 | 5.62 | 5.62 | -4.42% | 44,252 |
| Jun 17, 2024 | 5.98 | 5.98 | 5.75 | 5.88 | 5.88 | 1.91% | 38,769 |
| Jun 14, 2024 | 6.20 | 6.20 | 5.76 | 5.77 | 5.77 | -6.33% | 55,525 |
| Jun 13, 2024 | 6.43 | 6.44 | 6.06 | 6.16 | 6.16 | -5.81% | 34,506 |
| Jun 12, 2024 | 6.53 | 6.94 | 6.32 | 6.54 | 6.54 | 3.48% | 34,118 |
| Jun 11, 2024 | 6.18 | 6.59 | 6.12 | 6.32 | 6.32 | 2.10% | 41,632 |
| Jun 10, 2024 | 6.17 | 6.45 | 6.04 | 6.19 | 6.19 | 1.48% | 41,162 |
| Jun 7, 2024 | 6.50 | 6.61 | 6.04 | 6.10 | 6.10 | -5.28% | 42,502 |
| Jun 6, 2024 | 6.27 | 6.59 | 6.12 | 6.44 | 6.44 | 3.21% | 28,145 |
| Jun 5, 2024 | 6.33 | 6.33 | 6.08 | 6.24 | 6.24 | -0.64% | 32,547 |
| Jun 4, 2024 | 6.53 | 6.53 | 6.23 | 6.28 | 6.28 | -3.38% | 45,278 |