Empire Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.59	2.65	2.48	2.42	2.42	-0.82%	39,821
Nov 9, 2026	2.44	2.60	2.42	2.44	2.44	-	39,075
Nov 6, 2026	2.02	2.57	2.02	2.44	2.44	21.39%	137,102
Nov 5, 2026	2.08	2.16	1.96	2.01	2.01	-2.43%	203,269
Nov 4, 2026	2.05	2.19	2.04	2.06	2.06	-	51,689
Nov 3, 2026	2.24	2.24	2.03	2.06	2.06	-7.62%	33,738
Nov 2, 2026	2.62	2.68	2.11	2.23	2.23	-15.53%	103,635
Oct 30, 2026	2.62	2.69	2.62	2.64	2.64	-2.22%	8,049
Oct 29, 2026	2.84	2.94	2.70	2.70	2.70	-4.59%	19,256
Oct 28, 2026	2.96	3.13	2.80	2.83	2.83	-9.00%	35,393
Oct 27, 2026	3.08	3.28	3.06	3.11	3.11	1.30%	66,725
Oct 26, 2026	2.90	3.16	2.90	3.07	3.07	-	57,687
Oct 23, 2026	3.22	3.22	2.98	3.07	3.07	-4.66%	48,325
Oct 22, 2026	3.26	3.31	3.20	3.22	3.22	-3.88%	31,661
Oct 21, 2026	3.26	3.37	3.23	3.35	3.35	0.30%	13,591
Oct 20, 2026	3.46	3.54	3.25	3.34	3.34	-1.47%	52,245
Oct 19, 2026	3.23	3.53	3.23	3.39	3.39	5.28%	109,530
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