Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
4.831
+0.101 (2.14%)
Aug 21, 2025, 12:30 PM - Market open
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 4.75 | 4.93 | 4.71 | 4.85 | - | 2.54% | 6,545 |
| 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 |
| Jul 25, 2025 | 5.00 | 5.06 | 4.84 | 4.97 | 4.97 | 0.20% | 10,770 |
| Jul 24, 2025 | 4.90 | 5.05 | 4.89 | 4.96 | 4.96 | 0.81% | 18,955 |
| Jul 23, 2025 | 5.16 | 5.19 | 4.82 | 4.92 | 4.92 | -3.53% | 17,575 |
| Jul 22, 2025 | 4.80 | 5.34 | 4.80 | 5.10 | 5.10 | 6.03% | 35,206 |
| Jul 21, 2025 | 4.47 | 4.95 | 4.47 | 4.81 | 4.81 | -1.23% | 53,666 |
| Jul 18, 2025 | 5.24 | 5.27 | 4.87 | 4.87 | 4.87 | -2.99% | 31,918 |
| Jul 17, 2025 | 5.24 | 5.38 | 5.01 | 5.02 | 5.02 | -2.52% | 34,470 |
| Jul 16, 2025 | 5.05 | 5.34 | 4.90 | 5.15 | 5.15 | 1.98% | 27,590 |
| Jul 15, 2025 | 5.43 | 5.43 | 5.05 | 5.05 | 5.05 | -6.48% | 18,339 |
| Jul 14, 2025 | 5.22 | 5.56 | 5.22 | 5.40 | 5.40 | 1.50% | 10,756 |
| Jul 11, 2025 | 5.56 | 5.74 | 5.21 | 5.32 | 5.32 | -3.80% | 32,914 |
| 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 |