Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
5.39
-0.15 (-2.62%)
Jul 11, 2025, 3:21 PM - Market open

Empire Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 5.56 5.74 5.45 5.46 - -1.36% 14,967
Jul 10, 2025 6.02 6.02 5.41 5.53 5.53 -9.79% 29,996
Jul 9, 2025 5.68 6.31 5.53 6.13 6.13 8.50% 23,186
Jul 8, 2025 5.77 6.02 5.63 5.65 5.65 -1.57% 41,571
Jul 7, 2025 5.50 5.90 5.50 5.74 5.74 1.95% 42,065
Jul 3, 2025 5.50 5.63 5.42 5.63 5.63 4.45% 11,019
Jul 2, 2025 5.23 5.45 5.06 5.39 5.39 1.51% 60,741
Jul 1, 2025 5.31 5.51 5.21 5.31 5.31 0.57% 13,915
Jun 30, 2025 5.50 5.50 5.28 5.28 5.28 -4.35% 26,844
Jun 27, 2025 5.58 5.59 5.19 5.52 5.52 -0.90% 116,676
Jun 26, 2025 5.31 5.64 5.26 5.57 5.57 5.09% 17,500
Jun 25, 2025 5.47 5.56 5.25 5.30 5.30 -4.85% 12,632
Jun 24, 2025 5.57 5.64 5.29 5.57 5.57 -2.62% 27,756
Jun 23, 2025 5.63 5.72 5.41 5.72 5.72 3.44% 25,728
Jun 20, 2025 5.71 5.75 5.50 5.53 5.53 -3.83% 37,185
Jun 18, 2025 5.64 5.75 5.53 5.75 5.75 2.13% 11,843
Jun 17, 2025 5.80 5.80 5.57 5.63 5.63 0.18% 14,875
Jun 16, 2025 5.57 5.62 5.31 5.62 5.62 6.04% 14,287
Jun 13, 2025 5.41 5.42 5.20 5.30 5.30 3.52% 27,630
Jun 12, 2025 5.27 5.38 5.09 5.12 5.12 -4.30% 20,053
Jun 11, 2025 5.52 5.66 5.26 5.35 5.35 -3.43% 22,591
Jun 10, 2025 5.50 5.65 5.36 5.54 5.54 2.21% 16,516
Jun 9, 2025 5.16 5.45 5.05 5.42 5.42 4.43% 14,737
Jun 6, 2025 4.99 5.27 4.99 5.19 5.19 5.70% 16,397
Jun 5, 2025 5.28 5.32 4.85 4.91 4.91 -6.48% 16,403
Jun 4, 2025 5.44 5.44 5.10 5.25 5.25 -3.67% 15,410
Jun 3, 2025 4.86 5.46 4.86 5.45 5.45 10.10% 29,370
Jun 2, 2025 5.04 5.32 4.76 4.95 4.95 0.61% 32,322
May 30, 2025 4.98 5.13 4.57 4.92 4.92 -1.40% 34,057
May 29, 2025 4.57 5.01 4.51 4.99 4.99 12.39% 30,764
May 28, 2025 4.10 4.48 4.06 4.44 4.44 6.47% 31,338
May 27, 2025 4.16 4.18 4.01 4.17 4.17 2.96% 26,882
May 23, 2025 3.95 4.06 3.95 4.05 4.05 - 53,771
May 22, 2025 4.05 4.14 4.05 4.05 4.05 1.76% 30,900
May 21, 2025 3.99 4.12 3.85 3.98 3.98 -1.97% 42,397
May 20, 2025 3.96 4.06 3.94 4.06 4.06 0.50% 32,285
May 19, 2025 3.92 4.12 3.91 4.04 4.04 1.25% 18,057
May 16, 2025 4.15 4.16 3.99 3.99 3.99 -4.09% 35,148
May 15, 2025 3.92 4.16 3.86 4.16 4.16 5.85% 15,070
May 14, 2025 3.92 4.10 3.88 3.93 3.93 -1.26% 25,116
May 13, 2025 4.18 4.18 3.90 3.98 3.98 -1.49% 31,470
May 12, 2025 4.17 4.23 3.95 4.04 4.04 3.86% 22,802
May 9, 2025 3.95 4.00 3.89 3.89 3.89 -2.51% 17,267
May 8, 2025 3.98 4.10 3.96 3.99 3.99 1.01% 34,448
May 7, 2025 3.97 4.11 3.76 3.95 3.95 0.25% 27,715
May 6, 2025 3.86 4.15 3.81 3.94 3.94 1.03% 47,066
May 5, 2025 4.28 4.31 3.85 3.90 3.90 -9.51% 37,977
May 2, 2025 4.79 4.88 4.28 4.31 4.31 -7.31% 41,162
May 1, 2025 4.67 4.83 4.55 4.65 4.65 1.31% 12,934
Apr 30, 2025 4.82 4.90 4.57 4.59 4.59 -6.52% 27,951