Empire Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	2.50	2.59	2.46	2.53	2.53	1.20%	22,590
Jul 17, 2026	2.45	2.52	2.45	2.50	2.50	2.88%	24,043
Jul 16, 2026	2.51	2.57	2.43	2.43	2.43	-4.71%	88,115
Jul 15, 2026	2.61	2.65	2.52	2.55	2.55	-1.54%	87,305
Jul 14, 2026	2.63	2.66	2.56	2.59	2.59	-3.72%	166,594
Jul 13, 2026	2.61	2.76	2.61	2.69	2.69	1.89%	85,805
Jul 10, 2026	2.70	2.76	2.61	2.64	2.64	-2.58%	28,232
Jul 9, 2026	2.74	2.80	2.64	2.71	2.71	-3.90%	6,038
Jul 8, 2026	2.69	2.85	2.61	2.82	2.82	4.06%	108,084
Jul 7, 2026	2.62	2.74	2.59	2.71	2.71	4.23%	95,326
Jul 6, 2026	2.64	2.67	2.53	2.60	2.60	-2.62%	77,120
Jul 2, 2026	2.71	2.75	2.63	2.67	2.67	-1.84%	65,151
Jul 1, 2026	2.67	2.74	2.67	2.72	2.72	1.49%	48,496
Jun 30, 2026	2.67	2.80	2.62	2.68	2.68	-0.37%	74,340
Jun 29, 2026	2.65	2.76	2.62	2.69	2.69	3.07%	89,291
Jun 26, 2026	2.76	2.85	2.61	2.61	2.61	-5.78%	1,709,841
Jun 25, 2026	2.75	2.84	2.68	2.77	2.77	1.84%	166,022
Jun 24, 2026	2.73	2.80	2.67	2.72	2.72	-1.09%	166,039
Jun 23, 2026	2.78	2.87	2.69	2.75	2.75	-1.08%	122,007
Jun 22, 2026	2.83	2.99	2.70	2.78	2.78	-6.71%	81,907
Jun 18, 2026	2.76	2.99	2.70	2.98	2.98	7.19%	357,960
Jun 17, 2026	2.68	2.81	2.68	2.78	2.78	4.91%	53,677
Jun 16, 2026	2.68	2.74	2.65	2.65	2.65	-1.12%	66,371
Jun 15, 2026	2.84	2.87	2.66	2.68	2.68	-7.90%	78,696
Jun 12, 2026	2.80	2.94	2.79	2.91	2.91	3.19%	55,439
Jun 11, 2026	2.90	2.90	2.76	2.82	2.82	-2.76%	76,365
Jun 10, 2026	2.85	2.94	2.80	2.90	2.90	1.75%	60,406
Jun 9, 2026	2.76	2.85	2.73	2.85	2.85	2.15%	34,446
Jun 8, 2026	2.71	2.83	2.70	2.79	2.79	3.33%	45,617
Jun 5, 2026	2.64	2.75	2.60	2.70	2.70	-1.82%	71,512
Jun 4, 2026	2.75	2.83	2.65	2.75	2.75	0.73%	119,935
Jun 3, 2026	2.66	2.77	2.58	2.73	2.73	3.80%	132,295
Jun 2, 2026	2.72	2.79	2.58	2.63	2.63	-4.01%	83,339
Jun 1, 2026	2.56	2.75	2.55	2.74	2.74	7.87%	62,125
May 29, 2026	2.72	2.72	2.50	2.54	2.54	-7.97%	86,938
May 28, 2026	2.50	2.76	2.46	2.76	2.76	12.65%	105,747
May 27, 2026	2.70	2.71	2.43	2.45	2.45	-10.26%	155,861
May 26, 2026	2.59	2.75	2.59	2.73	2.73	3.41%	77,995
May 22, 2026	2.66	2.68	2.58	2.64	2.64	-0.75%	55,576
May 21, 2026	2.49	2.70	2.45	2.66	2.66	9.02%	99,296
May 20, 2026	2.67	2.69	2.41	2.44	2.44	-8.27%	108,491
May 19, 2026	2.75	2.82	2.64	2.66	2.66	-5.67%	44,365
May 18, 2026	2.70	2.85	2.64	2.82	2.82	8.05%	69,229
May 15, 2026	2.72	2.79	2.61	2.61	2.61	-6.45%	25,775
May 14, 2026	2.73	2.80	2.70	2.79	2.79	2.57%	34,824
May 13, 2026	2.65	2.75	2.65	2.72	2.72	1.12%	37,320
May 12, 2026	2.73	2.75	2.68	2.69	2.69	-2.18%	24,651
May 11, 2026	2.65	2.75	2.61	2.75	2.75	3.00%	34,401
May 8, 2026	2.71	2.78	2.65	2.67	2.67	-2.55%	35,426
May 7, 2026	2.73	2.76	2.62	2.74	2.74	0.74%	53,688