Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
4.260
-0.100 (-2.29%)
At close: Oct 6, 2025, 4:00 PM EDT
4.200
-0.060 (-1.41%)
After-hours: Oct 6, 2025, 6:15 PM EDT
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4.38 | 4.58 | 4.24 | 4.22 | - | -3.21% | 15,277 |
| Oct 3, 2025 | 4.11 | 4.45 | 4.11 | 4.36 | 4.36 | 7.13% | 35,599 |
| Oct 2, 2025 | 4.39 | 4.51 | 4.06 | 4.07 | 4.07 | -7.29% | 54,610 |
| Oct 1, 2025 | 4.49 | 4.66 | 4.39 | 4.39 | 4.39 | -2.88% | 37,208 |
| Sep 30, 2025 | 4.60 | 4.75 | 4.46 | 4.52 | 4.52 | -1.95% | 27,676 |
| Sep 29, 2025 | 4.85 | 4.85 | 4.50 | 4.61 | 4.61 | -4.36% | 16,405 |
| Sep 26, 2025 | 4.71 | 4.85 | 4.56 | 4.82 | 4.82 | 2.99% | 15,032 |
| Sep 25, 2025 | 4.62 | 4.68 | 4.51 | 4.68 | 4.68 | 0.21% | 12,157 |
| Sep 24, 2025 | 4.52 | 4.85 | 4.50 | 4.67 | 4.67 | 1.74% | 22,620 |
| Sep 23, 2025 | 4.55 | 4.91 | 4.50 | 4.59 | 4.59 | 0.88% | 37,883 |
| Sep 22, 2025 | 4.55 | 4.62 | 4.41 | 4.55 | 4.55 | 5.32% | 43,846 |
| Sep 19, 2025 | 4.15 | 4.38 | 4.00 | 4.32 | 4.32 | 5.11% | 288,001 |
| Sep 18, 2025 | 4.08 | 4.25 | 4.00 | 4.11 | 4.11 | 1.48% | 52,447 |
| Sep 17, 2025 | 4.15 | 4.18 | 4.00 | 4.05 | 4.05 | -1.46% | 64,725 |
| Sep 16, 2025 | 4.16 | 4.26 | 3.94 | 4.11 | 4.11 | - | 62,428 |
| Sep 15, 2025 | 4.15 | 4.30 | 3.80 | 4.11 | 4.11 | 1.23% | 83,298 |
| Sep 12, 2025 | 4.29 | 4.41 | 4.06 | 4.06 | 4.06 | -4.25% | 27,396 |
| Sep 11, 2025 | 4.03 | 4.26 | 4.03 | 4.24 | 4.24 | 3.67% | 34,397 |
| Sep 10, 2025 | 4.19 | 4.58 | 4.03 | 4.09 | 4.09 | -2.85% | 40,766 |
| Sep 9, 2025 | 4.46 | 4.48 | 4.21 | 4.21 | 4.21 | -6.65% | 26,986 |
| Sep 8, 2025 | 4.87 | 4.87 | 4.39 | 4.51 | 4.51 | -9.07% | 55,036 |
| Sep 5, 2025 | 4.92 | 5.00 | 4.81 | 4.96 | 4.96 | 0.20% | 10,226 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.75 | 4.95 | 4.95 | 3.13% | 12,791 |
| Sep 3, 2025 | 4.92 | 5.30 | 4.80 | 4.80 | 4.80 | -3.03% | 15,524 |
| Sep 2, 2025 | 5.00 | 5.25 | 4.95 | 4.95 | 4.95 | -1.98% | 12,634 |
| Aug 29, 2025 | 5.20 | 5.36 | 4.95 | 5.05 | 5.05 | -2.70% | 14,636 |
| Aug 28, 2025 | 4.94 | 5.23 | 4.85 | 5.19 | 5.19 | 6.13% | 28,351 |
| Aug 27, 2025 | 4.93 | 5.09 | 4.88 | 4.89 | 4.89 | -1.41% | 17,173 |
| Aug 26, 2025 | 5.18 | 5.40 | 4.86 | 4.96 | 4.96 | -2.55% | 19,694 |
| Aug 25, 2025 | 5.47 | 5.49 | 5.04 | 5.09 | 5.09 | -9.11% | 28,514 |
| Aug 22, 2025 | 5.03 | 5.60 | 5.03 | 5.60 | 5.60 | 17.65% | 42,472 |
| Aug 21, 2025 | 4.75 | 4.93 | 4.71 | 4.76 | 4.76 | 0.63% | 14,396 |
| Aug 20, 2025 | 4.68 | 4.79 | 4.62 | 4.73 | 4.73 | 2.16% | 7,515 |
| Aug 19, 2025 | 4.46 | 4.86 | 4.46 | 4.63 | 4.63 | -5.32% | 14,576 |
| Aug 18, 2025 | 5.02 | 5.14 | 4.85 | 4.89 | 4.89 | -3.55% | 18,400 |
| Aug 15, 2025 | 4.85 | 5.18 | 4.85 | 5.07 | 5.07 | 7.42% | 24,774 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.65 | 4.72 | 4.72 | -5.03% | 16,625 |
| Aug 13, 2025 | 4.90 | 5.00 | 4.85 | 4.97 | 4.97 | 2.69% | 13,357 |
| Aug 12, 2025 | 4.66 | 4.87 | 4.66 | 4.84 | 4.84 | 4.99% | 22,341 |
| Aug 11, 2025 | 4.60 | 4.77 | 4.11 | 4.61 | 4.61 | 1.99% | 39,413 |
| Aug 8, 2025 | 4.43 | 4.74 | 4.41 | 4.52 | 4.52 | 3.91% | 16,324 |
| Aug 7, 2025 | 4.55 | 4.55 | 4.32 | 4.35 | 4.35 | -2.68% | 19,963 |
| Aug 6, 2025 | 4.40 | 4.73 | 4.40 | 4.47 | 4.47 | 1.13% | 13,444 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.40 | 4.42 | 4.42 | -1.56% | 15,510 |
| Aug 4, 2025 | 4.47 | 4.70 | 4.47 | 4.49 | 4.49 | 1.81% | 16,359 |
| Aug 1, 2025 | 4.41 | 4.73 | 4.37 | 4.41 | 4.41 | -2.43% | 36,546 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.52 | 4.52 | 4.52 | -3.21% | 24,897 |
| Jul 30, 2025 | 5.02 | 5.13 | 4.67 | 4.67 | 4.67 | -4.69% | 18,223 |
| Jul 29, 2025 | 5.23 | 5.23 | 4.90 | 4.90 | 4.90 | -4.85% | 12,058 |
| Jul 28, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 3.62% | 14,150 |