Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
3.020
+0.170 (5.96%)
At close: Jan 30, 2026, 4:00 PM EST
3.500
+0.480 (15.89%)
After-hours: Jan 30, 2026, 8:00 PM EST
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.85 | 3.77 | 2.85 | 3.02 | 3.02 | 5.96% | 417,546 |
| Jan 29, 2026 | 2.87 | 2.98 | 2.77 | 2.85 | 2.85 | -1.04% | 19,967 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.80 | 2.88 | 2.88 | -2.04% | 34,416 |
| Jan 27, 2026 | 3.10 | 3.10 | 2.87 | 2.94 | 2.94 | -4.23% | 55,205 |
| Jan 26, 2026 | 3.18 | 3.25 | 3.01 | 3.07 | 3.07 | -4.66% | 36,472 |
| Jan 23, 2026 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | 6.27% | 49,495 |
| Jan 22, 2026 | 3.12 | 3.25 | 3.02 | 3.03 | 3.03 | -4.42% | 55,293 |
| Jan 21, 2026 | 3.09 | 3.21 | 2.98 | 3.17 | 3.17 | 6.02% | 42,518 |
| Jan 20, 2026 | 3.29 | 3.29 | 2.98 | 2.99 | 2.99 | -8.00% | 24,921 |
| Jan 16, 2026 | 3.24 | 3.40 | 3.24 | 3.25 | 3.25 | 0.93% | 39,302 |
| Jan 15, 2026 | 3.17 | 3.34 | 3.16 | 3.22 | 3.22 | -0.31% | 32,211 |
| Jan 14, 2026 | 3.14 | 3.25 | 3.02 | 3.23 | 3.23 | 4.53% | 30,471 |
| Jan 13, 2026 | 2.98 | 3.14 | 2.96 | 3.09 | 3.09 | 6.92% | 38,249 |
| Jan 12, 2026 | 2.88 | 2.98 | 2.85 | 2.89 | 2.89 | -0.34% | 29,626 |
| Jan 9, 2026 | 3.12 | 3.13 | 2.82 | 2.90 | 2.90 | -8.23% | 52,125 |
| Jan 8, 2026 | 2.82 | 3.18 | 2.82 | 3.16 | 3.16 | 11.66% | 53,828 |
| Jan 7, 2026 | 2.91 | 2.91 | 2.79 | 2.83 | 2.83 | -0.35% | 47,061 |
| Jan 6, 2026 | 2.96 | 2.96 | 2.81 | 2.84 | 2.84 | -3.07% | 35,792 |
| Jan 5, 2026 | 3.04 | 3.07 | 2.90 | 2.93 | 2.93 | -3.62% | 15,859 |
| Jan 2, 2026 | 3.02 | 3.12 | 2.96 | 3.04 | 3.04 | - | 13,157 |
| Dec 31, 2025 | 3.00 | 3.07 | 2.95 | 3.04 | 3.04 | 1.33% | 24,404 |
| Dec 30, 2025 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | -1.64% | 94,772 |
| Dec 29, 2025 | 2.91 | 3.06 | 2.91 | 3.05 | 3.05 | 2.01% | 34,049 |
| Dec 26, 2025 | 3.08 | 3.16 | 2.97 | 2.99 | 2.99 | -1.97% | 28,132 |
| Dec 24, 2025 | 3.08 | 3.14 | 3.04 | 3.05 | 3.05 | -2.24% | 11,741 |
| Dec 23, 2025 | 2.91 | 3.17 | 2.87 | 3.12 | 3.12 | 8.71% | 58,779 |
| Dec 22, 2025 | 3.07 | 3.25 | 2.85 | 2.87 | 2.87 | -4.97% | 41,739 |
| Dec 19, 2025 | 3.17 | 3.33 | 2.95 | 3.02 | 3.02 | -5.03% | 118,841 |
| Dec 18, 2025 | 3.17 | 3.25 | 3.10 | 3.18 | 3.18 | 0.95% | 26,164 |
| Dec 17, 2025 | 3.12 | 3.22 | 3.04 | 3.15 | 3.15 | -3.37% | 48,868 |
| Dec 16, 2025 | 3.27 | 3.28 | 3.12 | 3.26 | 3.26 | -0.91% | 28,783 |
| Dec 15, 2025 | 3.33 | 3.40 | 3.20 | 3.29 | 3.29 | -0.90% | 28,272 |
| Dec 12, 2025 | 3.25 | 3.35 | 3.09 | 3.32 | 3.32 | 3.43% | 34,537 |
| Dec 11, 2025 | 3.22 | 3.27 | 3.08 | 3.21 | 3.21 | 1.90% | 41,556 |
| Dec 10, 2025 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -2.78% | 36,402 |
| Dec 9, 2025 | 3.25 | 3.50 | 3.24 | 3.24 | 3.24 | 0.62% | 20,250 |
| Dec 8, 2025 | 3.12 | 3.26 | 3.12 | 3.22 | 3.22 | 2.55% | 16,957 |
| Dec 5, 2025 | 3.23 | 3.37 | 3.11 | 3.14 | 3.14 | -0.63% | 42,261 |
| Dec 4, 2025 | 3.23 | 3.25 | 3.04 | 3.16 | 3.16 | -2.17% | 18,604 |
| Dec 3, 2025 | 3.08 | 3.23 | 3.05 | 3.23 | 3.23 | 6.60% | 29,258 |
| Dec 2, 2025 | 3.10 | 3.10 | 2.86 | 3.03 | 3.03 | -0.33% | 35,214 |
| Dec 1, 2025 | 3.01 | 3.17 | 2.96 | 3.04 | 3.04 | 1.33% | 20,983 |
| Nov 28, 2025 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | - | 10,545 |
| Nov 26, 2025 | 3.05 | 3.12 | 2.99 | 3.00 | 3.00 | -1.64% | 24,087 |
| Nov 25, 2025 | 3.02 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 13,975 |
| Nov 24, 2025 | 3.31 | 3.38 | 3.04 | 3.04 | 3.04 | -6.75% | 38,883 |
| Nov 21, 2025 | 2.93 | 3.33 | 2.93 | 3.26 | 3.26 | 12.03% | 47,034 |
| Nov 20, 2025 | 3.10 | 3.24 | 2.91 | 2.91 | 2.91 | -3.96% | 25,639 |
| Nov 19, 2025 | 3.14 | 3.26 | 3.03 | 3.03 | 3.03 | -5.61% | 26,176 |
| Nov 18, 2025 | 2.95 | 3.35 | 2.95 | 3.21 | 3.21 | 9.18% | 34,883 |