Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
2.810
-0.010 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
2.760
-0.050 (-1.78%)
After-hours: Apr 28, 2026, 6:46 PM EDT
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.78 | 2.83 | 2.76 | 2.81 | 2.81 | -0.35% | 23,084 |
| Apr 27, 2026 | 2.88 | 2.90 | 2.81 | 2.82 | 2.82 | -2.08% | 46,945 |
| Apr 24, 2026 | 2.88 | 2.88 | 2.82 | 2.88 | 2.88 | -1.37% | 43,973 |
| Apr 23, 2026 | 2.94 | 2.94 | 2.83 | 2.92 | 2.92 | 0.34% | 71,964 |
| Apr 22, 2026 | 2.88 | 2.92 | 2.86 | 2.91 | 2.91 | - | 80,257 |
| Apr 21, 2026 | 2.90 | 2.95 | 2.82 | 2.91 | 2.91 | 0.69% | 84,047 |
| Apr 20, 2026 | 2.96 | 2.96 | 2.83 | 2.89 | 2.89 | -3.02% | 34,054 |
| Apr 17, 2026 | 2.76 | 2.98 | 2.71 | 2.98 | 2.98 | 8.76% | 146,855 |
| Apr 16, 2026 | 2.86 | 2.89 | 2.72 | 2.74 | 2.74 | -4.53% | 225,392 |
| Apr 15, 2026 | 2.81 | 2.89 | 2.81 | 2.87 | 2.87 | 1.06% | 54,607 |
| Apr 14, 2026 | 2.86 | 2.88 | 2.80 | 2.84 | 2.84 | -2.07% | 99,581 |
| Apr 13, 2026 | 2.92 | 2.92 | 2.81 | 2.90 | 2.90 | - | 72,642 |
| Apr 10, 2026 | 2.90 | 2.90 | 2.82 | 2.90 | 2.90 | 1.05% | 62,975 |
| Apr 9, 2026 | 2.87 | 2.94 | 2.85 | 2.87 | 2.87 | - | 27,394 |
| Apr 8, 2026 | 2.81 | 2.92 | 2.81 | 2.87 | 2.87 | - | 69,618 |
| Apr 7, 2026 | 2.93 | 2.97 | 2.86 | 2.87 | 2.87 | - | 70,566 |
| Apr 6, 2026 | 2.91 | 2.98 | 2.85 | 2.87 | 2.87 | -2.05% | 112,715 |
| Apr 2, 2026 | 3.03 | 3.05 | 2.90 | 2.93 | 2.93 | 2.09% | 96,514 |
| Apr 1, 2026 | 2.90 | 3.00 | 2.85 | 2.87 | 2.87 | -3.04% | 104,028 |
| Mar 31, 2026 | 3.10 | 3.15 | 2.87 | 2.96 | 2.96 | -5.13% | 89,040 |
| Mar 30, 2026 | 3.04 | 3.17 | 3.02 | 3.12 | 3.12 | 1.63% | 32,063 |
| Mar 27, 2026 | 2.97 | 3.08 | 2.97 | 3.07 | 3.07 | 5.50% | 43,637 |
| Mar 26, 2026 | 2.94 | 3.00 | 2.91 | 2.91 | 2.91 | -1.36% | 80,064 |
| Mar 25, 2026 | 2.96 | 3.01 | 2.91 | 2.95 | 2.95 | -0.34% | 87,758 |
| Mar 24, 2026 | 3.08 | 3.16 | 2.96 | 2.96 | 2.96 | -3.58% | 107,000 |
| Mar 23, 2026 | 3.22 | 3.25 | 2.98 | 3.07 | 3.07 | -6.12% | 103,025 |
| Mar 20, 2026 | 3.13 | 3.30 | 3.02 | 3.27 | 3.27 | 4.14% | 189,837 |
| Mar 19, 2026 | 2.96 | 3.15 | 2.95 | 3.14 | 3.14 | 6.44% | 102,128 |
| Mar 18, 2026 | 3.06 | 3.13 | 2.95 | 2.95 | 2.95 | -3.91% | 154,804 |
| Mar 17, 2026 | 3.09 | 3.17 | 3.05 | 3.07 | 3.07 | 0.66% | 75,347 |
| Mar 16, 2026 | 3.07 | 3.12 | 3.03 | 3.05 | 3.05 | -1.29% | 39,566 |
| Mar 13, 2026 | 3.10 | 3.18 | 3.00 | 3.09 | 3.09 | -0.32% | 41,626 |
| Mar 12, 2026 | 3.11 | 3.25 | 3.01 | 3.10 | 3.10 | 0.65% | 98,544 |
| Mar 11, 2026 | 2.95 | 3.13 | 2.95 | 3.08 | 3.08 | 3.36% | 50,430 |
| Mar 10, 2026 | 3.16 | 3.22 | 2.96 | 2.98 | 2.98 | -8.02% | 134,319 |
| Mar 9, 2026 | 3.20 | 3.40 | 3.14 | 3.24 | 3.24 | 1.25% | 146,753 |
| Mar 6, 2026 | 3.37 | 3.40 | 3.18 | 3.20 | 3.20 | -5.04% | 61,423 |
| Mar 5, 2026 | 3.31 | 3.43 | 3.20 | 3.37 | 3.37 | -0.88% | 59,863 |
| Mar 4, 2026 | 3.86 | 3.90 | 3.21 | 3.40 | 3.40 | -9.81% | 124,750 |
| Mar 3, 2026 | 3.65 | 4.00 | 3.60 | 3.77 | 3.77 | 6.20% | 234,060 |
| Mar 2, 2026 | 3.52 | 3.91 | 3.34 | 3.55 | 3.55 | 7.58% | 205,539 |
| Feb 27, 2026 | 3.13 | 3.45 | 3.13 | 3.30 | 3.30 | 7.84% | 62,793 |
| Feb 26, 2026 | 3.22 | 3.31 | 3.06 | 3.06 | 3.06 | -4.38% | 23,302 |
| Feb 25, 2026 | 3.07 | 3.20 | 3.02 | 3.20 | 3.20 | 6.31% | 22,963 |
| Feb 24, 2026 | 2.92 | 3.09 | 2.87 | 3.01 | 3.01 | 5.61% | 29,712 |
| Feb 23, 2026 | 2.97 | 3.02 | 2.85 | 2.85 | 2.85 | -1.38% | 37,583 |
| Feb 20, 2026 | 2.94 | 3.01 | 2.89 | 2.89 | 2.89 | -2.03% | 18,887 |
| Feb 19, 2026 | 2.98 | 3.04 | 2.87 | 2.95 | 2.95 | - | 25,575 |
| Feb 18, 2026 | 2.93 | 3.04 | 2.88 | 2.95 | 2.95 | 2.79% | 30,187 |
| Feb 17, 2026 | 2.90 | 3.06 | 2.85 | 2.87 | 2.87 | -1.37% | 52,435 |