Skip to main content
Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
2.690
+0.080 (3.07%)
At close: Jun 29, 2026, 4:00 PM EDT
2.690
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Empire Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20262.652.762.622.74-4.98%34,130
Jun 26, 20262.762.852.612.612.61-5.78%1,670,797
Jun 25, 20262.752.842.682.772.771.84%166,022
Jun 24, 20262.732.802.672.722.72-1.09%165,525
Jun 23, 20262.782.872.692.752.75-1.08%122,002
Jun 22, 20262.832.992.702.782.78-6.71%81,825
Jun 18, 20262.762.992.702.982.987.19%357,940
Jun 17, 20262.682.812.682.782.784.91%53,667
Jun 16, 20262.682.742.652.652.65-1.12%66,364
Jun 15, 20262.842.872.662.682.68-7.90%78,691
Jun 12, 20262.802.942.792.912.913.19%53,930
Jun 11, 20262.902.902.762.822.82-2.76%76,348
Jun 10, 20262.852.942.802.902.901.75%58,734
Jun 9, 20262.762.852.732.852.852.15%34,446
Jun 8, 20262.712.832.702.792.793.33%45,617
Jun 5, 20262.642.752.602.702.70-1.82%71,498
Jun 4, 20262.752.832.652.752.750.73%119,455
Jun 3, 20262.662.772.582.732.733.80%132,293
Jun 2, 20262.722.792.582.632.63-4.01%82,856
Jun 1, 20262.562.752.552.742.747.87%61,980
May 29, 20262.722.722.502.542.54-7.97%86,864
May 28, 20262.502.762.462.762.7612.65%105,712
May 27, 20262.702.712.432.452.45-10.26%155,707
May 26, 20262.592.752.592.732.733.41%77,992
May 22, 20262.662.682.582.642.64-0.75%55,576
May 21, 20262.492.702.452.662.669.02%99,295
May 20, 20262.672.692.412.442.44-8.27%108,448
May 19, 20262.752.822.642.662.66-5.67%44,165
May 18, 20262.702.852.642.822.828.05%68,222
May 15, 20262.722.792.612.612.61-6.45%25,775
May 14, 20262.732.802.702.792.792.57%34,824
May 13, 20262.652.752.652.722.721.12%37,320
May 12, 20262.732.752.682.692.69-2.18%24,651
May 11, 20262.652.752.612.752.753.00%34,401
May 8, 20262.712.782.652.672.67-2.55%35,426
May 7, 20262.732.762.622.742.740.74%53,688
May 6, 20262.722.752.662.722.72-1.81%58,646
May 5, 20262.752.802.722.772.77-0.36%45,802
May 4, 20262.752.852.742.782.78-0.71%73,526
May 1, 20262.812.812.722.802.80-52,604
Apr 30, 20262.802.872.762.802.80-0.36%83,134
Apr 29, 20262.792.882.782.812.81-143,920
Apr 28, 20262.782.832.762.812.81-0.35%23,284
Apr 27, 20262.882.902.812.822.82-2.08%46,957
Apr 24, 20262.882.882.822.882.88-1.37%43,985
Apr 23, 20262.942.942.832.922.920.34%71,968
Apr 22, 20262.882.922.862.912.91-80,360
Apr 21, 20262.902.952.822.912.910.69%84,194
Apr 20, 20262.962.962.832.892.89-3.02%34,193
Apr 17, 20262.762.982.712.982.988.76%147,560
Apr 16, 20262.862.892.722.742.74-4.53%229,634
Apr 15, 20262.812.892.812.872.871.06%59,338
Apr 14, 20262.862.882.802.842.84-2.07%102,187
Apr 13, 20262.922.922.812.902.90-72,716
Apr 10, 20262.902.902.822.902.901.05%63,000
Apr 9, 20262.872.942.852.872.87-27,394
Apr 8, 20262.812.922.812.872.87-69,618
Apr 7, 20262.932.972.862.872.87-70,579
Apr 6, 20262.912.982.852.872.87-2.05%112,940
Apr 2, 20263.033.052.902.932.932.09%96,741
Apr 1, 20262.903.002.852.872.87-3.04%104,057
Mar 31, 20263.103.152.872.962.96-5.13%89,271
Mar 30, 20263.043.173.023.123.121.63%32,219
Mar 27, 20262.973.082.973.073.075.50%43,637
Mar 26, 20262.943.002.912.912.91-1.36%82,132
Mar 25, 20262.963.012.912.952.95-0.34%87,980
Mar 24, 20263.083.162.962.962.96-3.58%107,500
Mar 23, 20263.223.252.983.073.07-6.12%103,030
Mar 20, 20263.133.303.023.273.274.14%205,849
Mar 19, 20262.963.152.953.143.146.44%104,337
Mar 18, 20263.063.132.952.952.95-3.91%157,604
Mar 17, 20263.093.173.053.073.070.66%76,905
Mar 16, 20263.073.123.033.053.05-1.29%41,583
Mar 13, 20263.103.183.003.093.09-0.32%41,973
Mar 12, 20263.113.253.013.103.100.65%98,779
Mar 11, 20262.953.132.953.083.083.36%50,439
Mar 10, 20263.163.222.962.982.98-8.02%134,350
Mar 9, 20263.203.403.143.243.241.25%147,126
Mar 6, 20263.373.403.183.203.20-5.04%61,686
Mar 5, 20263.313.433.203.373.37-0.88%62,536
Mar 4, 20263.863.903.213.403.40-9.81%125,071
Mar 3, 20263.654.003.603.773.776.20%234,420
Mar 2, 20263.523.913.343.553.557.58%207,583
Feb 27, 20263.133.453.133.303.307.84%63,551
Feb 26, 20263.223.313.063.063.06-4.38%23,309
Feb 25, 20263.073.203.023.203.206.31%22,982
Feb 24, 20262.923.092.873.013.015.61%30,400
Feb 23, 20262.973.022.852.852.85-1.38%37,583
Feb 20, 20262.943.012.892.892.89-2.03%18,887
Feb 19, 20262.983.042.872.952.95-25,575
Feb 18, 20262.933.042.882.952.952.79%30,187
Feb 17, 20262.903.062.852.872.87-1.37%52,439
Feb 13, 20262.863.162.852.912.910.69%49,473
Feb 12, 20262.933.012.852.892.89-1.03%59,890
Feb 11, 20263.093.112.922.922.92-4.26%39,843
Feb 10, 20263.183.273.043.053.05-4.69%30,275
Feb 9, 20263.423.493.173.203.20-10.36%30,365
Feb 6, 20263.063.623.063.573.5717.82%97,417
Feb 5, 20263.003.392.963.033.03-1.30%72,935
Feb 4, 20263.043.082.953.073.071.32%31,391