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 |
| Feb 13, 2026 | 2.86 | 3.16 | 2.85 | 2.91 | 2.91 | 0.69% | 49,473 |
| Feb 12, 2026 | 2.93 | 3.01 | 2.85 | 2.89 | 2.89 | -1.03% | 59,890 |
| Feb 11, 2026 | 3.09 | 3.11 | 2.92 | 2.92 | 2.92 | -4.26% | 39,818 |
| Feb 10, 2026 | 3.18 | 3.27 | 3.04 | 3.05 | 3.05 | -4.69% | 30,175 |
| Feb 9, 2026 | 3.42 | 3.49 | 3.17 | 3.20 | 3.20 | -10.36% | 30,271 |
| Feb 6, 2026 | 3.06 | 3.62 | 3.06 | 3.57 | 3.57 | 17.82% | 96,432 |
| Feb 5, 2026 | 3.00 | 3.39 | 2.96 | 3.03 | 3.03 | -1.30% | 72,769 |
| Feb 4, 2026 | 3.04 | 3.08 | 2.95 | 3.07 | 3.07 | 1.32% | 31,369 |
| Feb 3, 2026 | 2.80 | 3.13 | 2.80 | 3.03 | 3.03 | 3.41% | 73,985 |
| Feb 2, 2026 | 3.17 | 3.17 | 2.87 | 2.93 | 2.93 | -2.98% | 65,045 |
| Jan 30, 2026 | 2.85 | 3.77 | 2.85 | 3.02 | 3.02 | 5.96% | 417,546 |
| Jan 29, 2026 | 2.87 | 2.98 | 2.77 | 2.85 | 2.85 | -1.04% | 19,967 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.80 | 2.88 | 2.88 | -2.04% | 34,416 |
| Jan 27, 2026 | 3.10 | 3.10 | 2.87 | 2.94 | 2.94 | -4.23% | 55,205 |
| Jan 26, 2026 | 3.18 | 3.25 | 3.01 | 3.07 | 3.07 | -4.66% | 36,472 |
| Jan 23, 2026 | 3.05 | 3.22 | 3.05 | 3.22 | 3.22 | 6.27% | 49,495 |
| Jan 22, 2026 | 3.12 | 3.25 | 3.02 | 3.03 | 3.03 | -4.42% | 55,293 |
| Jan 21, 2026 | 3.09 | 3.21 | 2.98 | 3.17 | 3.17 | 6.02% | 42,518 |
| Jan 20, 2026 | 3.29 | 3.29 | 2.98 | 2.99 | 2.99 | -8.00% | 24,921 |
| Jan 16, 2026 | 3.24 | 3.40 | 3.24 | 3.25 | 3.25 | 0.93% | 39,302 |
| Jan 15, 2026 | 3.17 | 3.34 | 3.16 | 3.22 | 3.22 | -0.31% | 32,211 |
| Jan 14, 2026 | 3.14 | 3.25 | 3.02 | 3.23 | 3.23 | 4.53% | 30,471 |
| Jan 13, 2026 | 2.98 | 3.14 | 2.96 | 3.09 | 3.09 | 6.92% | 38,249 |
| Jan 12, 2026 | 2.88 | 2.98 | 2.85 | 2.89 | 2.89 | -0.34% | 29,626 |
| Jan 9, 2026 | 3.12 | 3.13 | 2.82 | 2.90 | 2.90 | -8.23% | 52,125 |
| Jan 8, 2026 | 2.82 | 3.18 | 2.82 | 3.16 | 3.16 | 11.66% | 53,828 |
| Jan 7, 2026 | 2.91 | 2.91 | 2.79 | 2.83 | 2.83 | -0.35% | 47,061 |
| Jan 6, 2026 | 2.96 | 2.96 | 2.81 | 2.84 | 2.84 | -3.07% | 35,792 |
| Jan 5, 2026 | 3.04 | 3.07 | 2.90 | 2.93 | 2.93 | -3.62% | 15,859 |
| Jan 2, 2026 | 3.02 | 3.12 | 2.96 | 3.04 | 3.04 | - | 13,157 |
| Dec 31, 2025 | 3.00 | 3.07 | 2.95 | 3.04 | 3.04 | 1.33% | 24,404 |
| Dec 30, 2025 | 3.08 | 3.14 | 3.00 | 3.00 | 3.00 | -1.64% | 94,772 |
| Dec 29, 2025 | 2.91 | 3.06 | 2.91 | 3.05 | 3.05 | 2.01% | 34,049 |
| Dec 26, 2025 | 3.08 | 3.16 | 2.97 | 2.99 | 2.99 | -1.97% | 28,132 |
| Dec 24, 2025 | 3.08 | 3.14 | 3.04 | 3.05 | 3.05 | -2.24% | 11,741 |
| Dec 23, 2025 | 2.91 | 3.17 | 2.87 | 3.12 | 3.12 | 8.71% | 58,779 |
| Dec 22, 2025 | 3.07 | 3.25 | 2.85 | 2.87 | 2.87 | -4.97% | 41,739 |
| Dec 19, 2025 | 3.17 | 3.33 | 2.95 | 3.02 | 3.02 | -5.03% | 118,841 |
| Dec 18, 2025 | 3.17 | 3.25 | 3.10 | 3.18 | 3.18 | 0.95% | 26,164 |
| Dec 17, 2025 | 3.12 | 3.22 | 3.04 | 3.15 | 3.15 | -3.37% | 48,868 |
| Dec 16, 2025 | 3.27 | 3.28 | 3.12 | 3.26 | 3.26 | -0.91% | 28,783 |
| Dec 15, 2025 | 3.33 | 3.40 | 3.20 | 3.29 | 3.29 | -0.90% | 28,272 |
| Dec 12, 2025 | 3.25 | 3.35 | 3.09 | 3.32 | 3.32 | 3.43% | 34,537 |
| Dec 11, 2025 | 3.22 | 3.27 | 3.08 | 3.21 | 3.21 | 1.90% | 41,556 |
| Dec 10, 2025 | 3.23 | 3.31 | 3.15 | 3.15 | 3.15 | -2.78% | 36,402 |
| Dec 9, 2025 | 3.25 | 3.50 | 3.24 | 3.24 | 3.24 | 0.62% | 20,250 |
| Dec 8, 2025 | 3.12 | 3.26 | 3.12 | 3.22 | 3.22 | 2.55% | 16,957 |
| Dec 5, 2025 | 3.23 | 3.37 | 3.11 | 3.14 | 3.14 | -0.63% | 42,261 |
| 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 |