Empire Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	2.80	2.83	2.65	2.76	2.76	-1.43%	39,293
Aug 7, 2026	2.61	2.82	2.59	2.80	2.80	5.66%	38,251
Aug 6, 2026	2.48	2.65	2.45	2.65	2.65	6.43%	21,474
Aug 5, 2026	2.49	2.58	2.45	2.49	2.49	0.81%	20,673
Aug 4, 2026	2.46	2.60	2.46	2.47	2.47	-1.98%	25,365
Aug 3, 2026	2.46	2.53	2.46	2.52	2.52	1.20%	38,592
Jul 31, 2026	2.59	2.60	2.43	2.49	2.49	-3.11%	31,064
Jul 30, 2026	2.50	2.59	2.41	2.57	2.57	0.78%	12,927
Jul 29, 2026	2.52	2.66	2.48	2.55	2.55	1.19%	20,009
Jul 28, 2026	2.55	2.55	2.50	2.52	2.52	-1.56%	31,511
Jul 27, 2026	2.51	2.59	2.51	2.56	2.56	0.39%	17,427
Jul 24, 2026	2.63	2.63	2.51	2.55	2.55	-3.41%	14,254
Jul 23, 2026	2.58	2.73	2.51	2.64	2.64	2.33%	33,833
Jul 22, 2026	2.56	2.62	2.52	2.58	2.58	-0.77%	26,264
Jul 21, 2026	2.46	2.60	2.46	2.60	2.60	2.77%	30,037
Jul 20, 2026	2.50	2.59	2.46	2.53	2.53	1.20%	22,590