Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
3.340
-0.050 (-1.47%)
Oct 20, 2026, 4:00 PM EDT - Market closed
Empire Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.46 | 3.54 | 3.25 | 3.34 | 3.34 | -1.47% | 52,246 |
| Oct 19, 2026 | 3.23 | 3.53 | 3.23 | 3.39 | 3.39 | 5.28% | 108,838 |
| Oct 16, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -1.53% | 43,622 |
| Oct 15, 2026 | 3.20 | 3.43 | 3.20 | 3.27 | 3.27 | 2.19% | 45,970 |
| Oct 14, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 121,527 |
| Oct 13, 2026 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 11,111 |
| Oct 12, 2026 | 3.20 | 3.33 | 3.19 | 3.25 | 3.25 | 3.17% | 95,996 |
| Oct 9, 2026 | 3.02 | 3.20 | 3.02 | 3.15 | 3.15 | 6.42% | 105,456 |
| Oct 8, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | 8.42% | 38,268 |
| Oct 7, 2026 | 2.79 | 2.84 | 2.72 | 2.73 | 2.73 | -1.80% | 29,609 |
| Oct 6, 2026 | 2.67 | 2.80 | 2.67 | 2.78 | 2.78 | 3.73% | 11,275 |
| Oct 5, 2026 | 2.60 | 2.74 | 2.52 | 2.68 | 2.68 | 2.68% | 50,275 |
| Oct 2, 2026 | 2.44 | 2.65 | 2.44 | 2.61 | 2.61 | 6.97% | 51,417 |
| Oct 1, 2026 | 2.28 | 2.45 | 2.28 | 2.44 | 2.44 | 7.02% | 63,706 |
| Sep 30, 2026 | 2.15 | 2.31 | 2.15 | 2.28 | 2.28 | 6.54% | 33,258 |
| Sep 29, 2026 | 2.08 | 2.16 | 2.08 | 2.14 | 2.14 | 1.90% | 13,170 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 13,632 |
| Sep 25, 2026 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -6.64% | 22,028 |
| Sep 24, 2026 | 2.19 | 2.27 | 2.17 | 2.26 | 2.26 | 4.15% | 20,059 |
| Sep 23, 2026 | 2.23 | 2.28 | 2.15 | 2.17 | 2.17 | -2.69% | 31,887 |
| Sep 22, 2026 | 2.28 | 2.42 | 2.22 | 2.23 | 2.23 | -2.19% | 29,281 |
| Sep 21, 2026 | 2.35 | 2.46 | 2.27 | 2.28 | 2.28 | -6.17% | 38,151 |
| Sep 18, 2026 | 2.47 | 2.50 | 2.28 | 2.43 | 2.43 | -1.62% | 68,723 |
| Sep 17, 2026 | 2.49 | 2.57 | 2.47 | 2.47 | 2.47 | -1.20% | 24,661 |
| Sep 16, 2026 | 2.58 | 2.68 | 2.50 | 2.50 | 2.50 | -3.85% | 32,802 |
| Sep 15, 2026 | 2.51 | 2.67 | 2.36 | 2.60 | 2.60 | 4.00% | 24,352 |
| Sep 14, 2026 | 2.48 | 2.60 | 2.43 | 2.50 | 2.50 | - | 65,720 |
| Sep 11, 2026 | 2.42 | 2.52 | 2.28 | 2.50 | 2.50 | 3.73% | 64,407 |
| Sep 10, 2026 | 2.38 | 2.46 | 2.28 | 2.41 | 2.41 | 4.78% | 70,841 |
| Sep 9, 2026 | 2.59 | 2.69 | 2.30 | 2.30 | 2.30 | -10.85% | 58,225 |
| Sep 8, 2026 | 3.16 | 3.18 | 2.57 | 2.58 | 2.58 | -17.57% | 78,500 |
| Sep 4, 2026 | 3.11 | 3.13 | 3.05 | 3.13 | 3.13 | 0.32% | 14,848 |
| Sep 3, 2026 | 3.07 | 3.22 | 3.05 | 3.12 | 3.12 | 1.96% | 26,377 |
| Sep 2, 2026 | 3.07 | 3.15 | 3.05 | 3.06 | 3.06 | -0.33% | 33,673 |
| Sep 1, 2026 | 3.15 | 3.24 | 3.07 | 3.07 | 3.07 | -2.85% | 26,677 |
| Aug 31, 2026 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | -2.17% | 23,706 |
| Aug 28, 2026 | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 25,564 |
| Aug 27, 2026 | 3.28 | 3.34 | 3.20 | 3.28 | 3.28 | -0.61% | 31,350 |
| Aug 26, 2026 | 3.29 | 3.33 | 3.24 | 3.30 | 3.30 | -1.20% | 26,096 |
| Aug 25, 2026 | 3.16 | 3.34 | 3.13 | 3.34 | 3.34 | 4.05% | 34,128 |
| Aug 24, 2026 | 3.25 | 3.29 | 3.20 | 3.21 | 3.21 | -1.83% | 27,091 |
| Aug 21, 2026 | 3.17 | 3.30 | 3.03 | 3.27 | 3.27 | 2.83% | 30,677 |
| Aug 20, 2026 | 3.01 | 3.33 | 2.90 | 3.18 | 3.18 | 6.00% | 57,357 |
| Aug 19, 2026 | 2.85 | 3.14 | 2.66 | 3.00 | 3.00 | 4.90% | 41,420 |
| Aug 18, 2026 | 2.76 | 2.94 | 2.69 | 2.86 | 2.86 | 3.62% | 50,545 |
| Aug 17, 2026 | 2.81 | 2.82 | 2.68 | 2.76 | 2.76 | -0.72% | 19,673 |
| Aug 14, 2026 | 2.67 | 2.83 | 2.67 | 2.78 | 2.78 | -0.71% | 29,163 |
| Aug 13, 2026 | 2.72 | 2.84 | 2.66 | 2.80 | 2.80 | 3.32% | 14,207 |
| Aug 12, 2026 | 2.66 | 2.77 | 2.66 | 2.71 | 2.71 | 2.26% | 3,912 |
| Aug 11, 2026 | 2.73 | 2.80 | 2.65 | 2.65 | 2.65 | -3.99% | 10,827 |