Empire Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.70	2.85	2.64	2.82	2.82	8.05%	68,222
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
May 6, 2026	2.72	2.75	2.66	2.72	2.72	-1.81%	58,646
May 5, 2026	2.75	2.80	2.72	2.77	2.77	-0.36%	45,802
May 4, 2026	2.75	2.85	2.74	2.78	2.78	-0.71%	73,526
May 1, 2026	2.81	2.81	2.72	2.80	2.80	-	52,604
Apr 30, 2026	2.80	2.87	2.76	2.80	2.80	-0.36%	83,134
Apr 29, 2026	2.79	2.88	2.78	2.81	2.81	-	143,920
Apr 28, 2026	2.78	2.83	2.76	2.81	2.81	-0.35%	23,284
Apr 27, 2026	2.88	2.90	2.81	2.82	2.82	-2.08%	46,957
Apr 24, 2026	2.88	2.88	2.82	2.88	2.88	-1.37%	43,985
Apr 23, 2026	2.94	2.94	2.83	2.92	2.92	0.34%	71,968
Apr 22, 2026	2.88	2.92	2.86	2.91	2.91	-	80,360
Apr 21, 2026	2.90	2.95	2.82	2.91	2.91	0.69%	84,194
Apr 20, 2026	2.96	2.96	2.83	2.89	2.89	-3.02%	34,193
Apr 17, 2026	2.76	2.98	2.71	2.98	2.98	8.76%	147,560
Apr 16, 2026	2.86	2.89	2.72	2.74	2.74	-4.53%	229,634
Apr 15, 2026	2.81	2.89	2.81	2.87	2.87	1.06%	59,338
Apr 14, 2026	2.86	2.88	2.80	2.84	2.84	-2.07%	102,187
Apr 13, 2026	2.92	2.92	2.81	2.90	2.90	-	72,716
Apr 10, 2026	2.90	2.90	2.82	2.90	2.90	1.05%	63,000
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	-	70,579
Apr 6, 2026	2.91	2.98	2.85	2.87	2.87	-2.05%	112,940
Apr 2, 2026	3.03	3.05	2.90	2.93	2.93	2.09%	96,741
Apr 1, 2026	2.90	3.00	2.85	2.87	2.87	-3.04%	104,057
Mar 31, 2026	3.10	3.15	2.87	2.96	2.96	-5.13%	89,271
Mar 30, 2026	3.04	3.17	3.02	3.12	3.12	1.63%	32,219
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%	82,132
Mar 25, 2026	2.96	3.01	2.91	2.95	2.95	-0.34%	87,980
Mar 24, 2026	3.08	3.16	2.96	2.96	2.96	-3.58%	107,500
Mar 23, 2026	3.22	3.25	2.98	3.07	3.07	-6.12%	103,030
Mar 20, 2026	3.13	3.30	3.02	3.27	3.27	4.14%	205,849
Mar 19, 2026	2.96	3.15	2.95	3.14	3.14	6.44%	104,337
Mar 18, 2026	3.06	3.13	2.95	2.95	2.95	-3.91%	157,604
Mar 17, 2026	3.09	3.17	3.05	3.07	3.07	0.66%	76,905
Mar 16, 2026	3.07	3.12	3.03	3.05	3.05	-1.29%	41,583
Mar 13, 2026	3.10	3.18	3.00	3.09	3.09	-0.32%	41,973
Mar 12, 2026	3.11	3.25	3.01	3.10	3.10	0.65%	98,779
Mar 11, 2026	2.95	3.13	2.95	3.08	3.08	3.36%	50,439
Mar 10, 2026	3.16	3.22	2.96	2.98	2.98	-8.02%	134,350
Mar 9, 2026	3.20	3.40	3.14	3.24	3.24	1.25%	147,126