Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
3.140
-0.020 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.37 | 3.11 | 3.14 | 3.14 | -0.63% | 42,250 |
| Dec 4, 2025 | 3.23 | 3.25 | 3.04 | 3.16 | 3.16 | -2.17% | 18,604 |
| Dec 3, 2025 | 3.08 | 3.23 | 3.05 | 3.23 | 3.23 | 6.60% | 29,258 |
| Dec 2, 2025 | 3.10 | 3.10 | 2.86 | 3.03 | 3.03 | -0.33% | 35,214 |
| Dec 1, 2025 | 3.01 | 3.17 | 2.96 | 3.04 | 3.04 | 1.33% | 20,983 |
| Nov 28, 2025 | 3.05 | 3.09 | 3.00 | 3.00 | 3.00 | - | 10,545 |
| Nov 26, 2025 | 3.05 | 3.12 | 2.99 | 3.00 | 3.00 | -1.64% | 24,087 |
| Nov 25, 2025 | 3.02 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 13,975 |
| Nov 24, 2025 | 3.31 | 3.38 | 3.04 | 3.04 | 3.04 | -6.75% | 38,883 |
| Nov 21, 2025 | 2.93 | 3.33 | 2.93 | 3.26 | 3.26 | 12.03% | 47,031 |
| Nov 20, 2025 | 3.10 | 3.24 | 2.91 | 2.91 | 2.91 | -3.96% | 25,638 |
| Nov 19, 2025 | 3.14 | 3.26 | 3.03 | 3.03 | 3.03 | -5.61% | 26,176 |
| Nov 18, 2025 | 2.95 | 3.35 | 2.95 | 3.21 | 3.21 | 9.18% | 34,883 |
| Nov 17, 2025 | 2.90 | 3.28 | 2.90 | 2.94 | 2.94 | 2.80% | 37,442 |
| Nov 14, 2025 | 3.04 | 3.29 | 2.78 | 2.86 | 2.86 | -7.74% | 105,356 |
| Nov 13, 2025 | 3.11 | 3.42 | 3.00 | 3.10 | 3.10 | -1.59% | 27,467 |
| Nov 12, 2025 | 3.35 | 3.54 | 3.10 | 3.15 | 3.15 | -5.69% | 41,406 |
| Nov 11, 2025 | 3.59 | 3.61 | 3.30 | 3.34 | 3.34 | -4.30% | 45,338 |
| Nov 10, 2025 | 3.35 | 3.54 | 3.16 | 3.49 | 3.49 | 10.44% | 25,842 |
| Nov 7, 2025 | 3.12 | 3.22 | 3.02 | 3.16 | 3.16 | 0.96% | 30,344 |
| Nov 6, 2025 | 3.11 | 3.22 | 3.01 | 3.13 | 3.13 | -1.57% | 45,843 |
| Nov 5, 2025 | 3.10 | 3.20 | 3.00 | 3.18 | 3.18 | 2.91% | 34,643 |
| Nov 4, 2025 | 3.06 | 3.16 | 3.00 | 3.09 | 3.09 | 1.31% | 36,361 |
| Nov 3, 2025 | 3.01 | 3.13 | 2.80 | 3.05 | 3.05 | 1.33% | 113,634 |
| Oct 31, 2025 | 2.99 | 3.09 | 2.92 | 3.01 | 3.01 | 2.73% | 37,987 |
| Oct 30, 2025 | 3.26 | 3.39 | 2.90 | 2.93 | 2.93 | -9.85% | 37,836 |
| Oct 29, 2025 | 3.45 | 3.55 | 3.22 | 3.25 | 3.25 | -5.80% | 47,749 |
| Oct 28, 2025 | 3.59 | 3.65 | 3.38 | 3.45 | 3.45 | -3.36% | 37,677 |
| Oct 27, 2025 | 3.86 | 3.86 | 3.56 | 3.57 | 3.57 | -6.79% | 12,990 |
| Oct 24, 2025 | 3.91 | 4.08 | 3.73 | 3.83 | 3.83 | - | 21,310 |
| Oct 23, 2025 | 3.97 | 4.00 | 3.80 | 3.83 | 3.83 | -2.54% | 19,416 |
| Oct 22, 2025 | 3.67 | 3.99 | 3.60 | 3.93 | 3.93 | 8.86% | 43,576 |
| Oct 21, 2025 | 3.75 | 3.82 | 3.60 | 3.61 | 3.61 | -2.96% | 35,636 |
| Oct 20, 2025 | 3.68 | 3.76 | 3.50 | 3.72 | 3.72 | 3.05% | 40,905 |
| Oct 17, 2025 | 3.55 | 3.69 | 3.55 | 3.61 | 3.61 | 2.56% | 61,140 |
| Oct 16, 2025 | 3.93 | 3.93 | 3.51 | 3.52 | 3.52 | -9.97% | 66,694 |
| Oct 15, 2025 | 3.75 | 3.95 | 3.70 | 3.91 | 3.91 | 2.36% | 45,734 |
| Oct 14, 2025 | 3.89 | 4.03 | 3.80 | 3.82 | 3.82 | -5.21% | 26,665 |
| Oct 13, 2025 | 3.90 | 4.03 | 3.77 | 4.03 | 4.03 | 6.90% | 22,538 |
| Oct 10, 2025 | 4.13 | 4.20 | 3.67 | 3.77 | 3.77 | -9.38% | 73,461 |
| Oct 9, 2025 | 4.16 | 4.52 | 4.08 | 4.16 | 4.16 | 0.48% | 57,517 |
| Oct 8, 2025 | 4.09 | 4.44 | 4.09 | 4.14 | 4.14 | 2.48% | 33,065 |
| Oct 7, 2025 | 4.26 | 4.38 | 4.04 | 4.04 | 4.04 | -5.16% | 43,072 |
| Oct 6, 2025 | 4.38 | 4.58 | 4.20 | 4.26 | 4.26 | -2.29% | 33,492 |
| Oct 3, 2025 | 4.11 | 4.45 | 4.11 | 4.36 | 4.36 | 7.13% | 35,599 |
| Oct 2, 2025 | 4.39 | 4.51 | 4.06 | 4.07 | 4.07 | -7.29% | 54,610 |
| Oct 1, 2025 | 4.49 | 4.66 | 4.39 | 4.39 | 4.39 | -2.88% | 37,208 |
| Sep 30, 2025 | 4.60 | 4.75 | 4.46 | 4.52 | 4.52 | -1.95% | 27,676 |
| Sep 29, 2025 | 4.85 | 4.85 | 4.50 | 4.61 | 4.61 | -4.36% | 16,405 |
| Sep 26, 2025 | 4.71 | 4.85 | 4.56 | 4.82 | 4.82 | 2.99% | 15,032 |
| Sep 25, 2025 | 4.62 | 4.68 | 4.51 | 4.68 | 4.68 | 0.21% | 12,157 |
| Sep 24, 2025 | 4.52 | 4.85 | 4.50 | 4.67 | 4.67 | 1.74% | 22,620 |
| Sep 23, 2025 | 4.55 | 4.91 | 4.50 | 4.59 | 4.59 | 0.88% | 37,883 |
| Sep 22, 2025 | 4.55 | 4.62 | 4.41 | 4.55 | 4.55 | 5.32% | 43,846 |
| Sep 19, 2025 | 4.15 | 4.38 | 4.00 | 4.32 | 4.32 | 5.11% | 288,001 |
| Sep 18, 2025 | 4.08 | 4.25 | 4.00 | 4.11 | 4.11 | 1.48% | 52,447 |
| Sep 17, 2025 | 4.15 | 4.18 | 4.00 | 4.05 | 4.05 | -1.46% | 64,725 |
| Sep 16, 2025 | 4.16 | 4.26 | 3.94 | 4.11 | 4.11 | - | 62,428 |
| Sep 15, 2025 | 4.15 | 4.30 | 3.80 | 4.11 | 4.11 | 1.23% | 83,298 |
| Sep 12, 2025 | 4.29 | 4.41 | 4.06 | 4.06 | 4.06 | -4.25% | 27,396 |
| Sep 11, 2025 | 4.03 | 4.26 | 4.03 | 4.24 | 4.24 | 3.67% | 34,397 |
| Sep 10, 2025 | 4.19 | 4.58 | 4.03 | 4.09 | 4.09 | -2.85% | 40,766 |
| Sep 9, 2025 | 4.46 | 4.48 | 4.21 | 4.21 | 4.21 | -6.65% | 26,986 |
| Sep 8, 2025 | 4.87 | 4.87 | 4.39 | 4.51 | 4.51 | -9.07% | 55,036 |
| Sep 5, 2025 | 4.92 | 5.00 | 4.81 | 4.96 | 4.96 | 0.20% | 10,226 |
| Sep 4, 2025 | 4.83 | 4.96 | 4.75 | 4.95 | 4.95 | 3.13% | 12,791 |
| Sep 3, 2025 | 4.92 | 5.30 | 4.80 | 4.80 | 4.80 | -3.03% | 15,524 |
| Sep 2, 2025 | 5.00 | 5.25 | 4.95 | 4.95 | 4.95 | -1.98% | 12,634 |
| Aug 29, 2025 | 5.20 | 5.36 | 4.95 | 5.05 | 5.05 | -2.70% | 14,636 |
| Aug 28, 2025 | 4.94 | 5.23 | 4.85 | 5.19 | 5.19 | 6.13% | 28,351 |
| Aug 27, 2025 | 4.93 | 5.09 | 4.88 | 4.89 | 4.89 | -1.41% | 17,173 |
| Aug 26, 2025 | 5.18 | 5.40 | 4.86 | 4.96 | 4.96 | -2.55% | 19,694 |
| Aug 25, 2025 | 5.47 | 5.49 | 5.04 | 5.09 | 5.09 | -9.11% | 28,514 |
| Aug 22, 2025 | 5.03 | 5.60 | 5.03 | 5.60 | 5.60 | 17.65% | 42,472 |
| Aug 21, 2025 | 4.75 | 4.93 | 4.71 | 4.76 | 4.76 | 0.63% | 14,396 |
| Aug 20, 2025 | 4.68 | 4.79 | 4.62 | 4.73 | 4.73 | 2.16% | 7,515 |
| Aug 19, 2025 | 4.46 | 4.86 | 4.46 | 4.63 | 4.63 | -5.32% | 14,576 |
| Aug 18, 2025 | 5.02 | 5.14 | 4.85 | 4.89 | 4.89 | -3.55% | 18,400 |
| Aug 15, 2025 | 4.85 | 5.18 | 4.85 | 5.07 | 5.07 | 7.42% | 24,774 |
| Aug 14, 2025 | 4.97 | 4.97 | 4.65 | 4.72 | 4.72 | -5.03% | 16,625 |
| Aug 13, 2025 | 4.90 | 5.00 | 4.85 | 4.97 | 4.97 | 2.69% | 13,357 |
| Aug 12, 2025 | 4.66 | 4.87 | 4.66 | 4.84 | 4.84 | 4.99% | 22,341 |
| Aug 11, 2025 | 4.60 | 4.77 | 4.11 | 4.61 | 4.61 | 1.99% | 39,413 |
| Aug 8, 2025 | 4.43 | 4.74 | 4.41 | 4.52 | 4.52 | 3.91% | 16,324 |
| Aug 7, 2025 | 4.55 | 4.55 | 4.32 | 4.35 | 4.35 | -2.68% | 19,963 |
| Aug 6, 2025 | 4.40 | 4.73 | 4.40 | 4.47 | 4.47 | 1.13% | 13,444 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.40 | 4.42 | 4.42 | -1.56% | 15,510 |
| Aug 4, 2025 | 4.47 | 4.70 | 4.47 | 4.49 | 4.49 | 1.81% | 16,359 |
| Aug 1, 2025 | 4.41 | 4.73 | 4.37 | 4.41 | 4.41 | -2.43% | 36,546 |
| Jul 31, 2025 | 4.67 | 4.99 | 4.52 | 4.52 | 4.52 | -3.21% | 24,897 |
| Jul 30, 2025 | 5.02 | 5.13 | 4.67 | 4.67 | 4.67 | -4.69% | 18,223 |
| Jul 29, 2025 | 5.23 | 5.23 | 4.90 | 4.90 | 4.90 | -4.85% | 12,058 |
| Jul 28, 2025 | 5.02 | 5.25 | 4.93 | 5.15 | 5.15 | 3.62% | 14,150 |
| Jul 25, 2025 | 5.00 | 5.06 | 4.84 | 4.97 | 4.97 | 0.20% | 10,770 |
| Jul 24, 2025 | 4.90 | 5.05 | 4.89 | 4.96 | 4.96 | 0.81% | 18,955 |
| Jul 23, 2025 | 5.16 | 5.19 | 4.82 | 4.92 | 4.92 | -3.53% | 17,575 |
| Jul 22, 2025 | 4.80 | 5.34 | 4.80 | 5.10 | 5.10 | 6.03% | 35,206 |
| Jul 21, 2025 | 4.47 | 4.95 | 4.47 | 4.81 | 4.81 | -1.23% | 53,666 |
| Jul 18, 2025 | 5.24 | 5.27 | 4.87 | 4.87 | 4.87 | -2.99% | 31,918 |
| Jul 17, 2025 | 5.24 | 5.38 | 5.01 | 5.02 | 5.02 | -2.52% | 34,470 |