NYSEAMERICAN : EP
Empire Petroleum Corporation — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 2.64 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 109.83M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empire Petroleum Corporation (EP) closed at 2.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.62 | 2.675 | 2.11 | 2.23 | 103,628 | -15.53% |
| 2026-10-30 | 2.62 | 2.686 | 2.62 | 2.64 | 8,049 | -2.22% |
| 2026-10-29 | 2.84 | 2.94 | 2.7 | 2.7 | 19,256 | -4.59% |
| 2026-10-28 | 2.96 | 3.13 | 2.8 | 2.83 | 35,393 | -9.00% |
| 2026-10-27 | 3.08 | 3.28 | 3.061 | 3.11 | 66,725 | +1.30% |
| 2026-10-26 | 2.9 | 3.155 | 2.9 | 3.07 | 57,687 | +0.00% |
| 2026-10-23 | 3.22 | 3.22 | 2.98 | 3.07 | 48,325 | -4.66% |
| 2026-10-22 | 3.26 | 3.31 | 3.2 | 3.22 | 31,661 | -3.88% |
| 2026-10-21 | 3.26 | 3.365 | 3.23 | 3.35 | 13,591 | +0.30% |
| 2026-10-20 | 3.46 | 3.54 | 3.25 | 3.34 | 52,245 | -1.47% |
| 2026-10-19 | 3.23 | 3.525 | 3.23 | 3.39 | 109,530 | +5.28% |
| 2026-10-16 | 3.29 | 3.29 | 3.2 | 3.22 | 43,622 | -1.53% |
| 2026-10-15 | 3.2 | 3.43 | 3.2 | 3.27 | 45,970 | +2.19% |
| 2026-10-14 | 3.2 | 3.3 | 3.2 | 3.2 | 121,527 | -3.03% |
| 2026-10-13 | 3.27 | 3.3 | 3.24 | 3.3 | 11,111 | +1.54% |
| 2026-10-12 | 3.2 | 3.33 | 3.19 | 3.25 | 95,996 | +3.17% |
| 2026-10-09 | 3.02 | 3.2 | 3.02 | 3.15 | 105,456 | +6.42% |
| 2026-10-08 | 2.8 | 2.96 | 2.8 | 2.96 | 38,268 | +8.42% |
| 2026-10-07 | 2.79 | 2.84 | 2.72 | 2.73 | 29,609 | -1.80% |
| 2026-10-06 | 2.67 | 2.8 | 2.67 | 2.78 | 11,275 | +3.73% |
| 2026-10-05 | 2.6 | 2.74 | 2.52 | 2.68 | 50,275 | +2.68% |
| 2026-10-02 | 2.44 | 2.65 | 2.44 | 2.61 | 51,417 | +6.97% |
| 2026-10-01 | 2.28 | 2.45 | 2.28 | 2.44 | 63,706 | +7.02% |
| 2026-09-30 | 2.145 | 2.305 | 2.145 | 2.28 | 33,258 | +6.54% |
| 2026-09-29 | 2.08 | 2.16 | 2.08 | 2.14 | 13,170 | +1.90% |
| 2026-09-28 | 2.14 | 2.14 | 2.08 | 2.1 | 13,632 | -0.47% |
| 2026-09-25 | 2.24 | 2.24 | 2.11 | 2.11 | 22,028 | -6.64% |
| 2026-09-24 | 2.19 | 2.27 | 2.174 | 2.26 | 20,059 | +4.15% |
| 2026-09-23 | 2.23 | 2.275 | 2.15 | 2.17 | 31,887 | -2.69% |
| 2026-09-22 | 2.28 | 2.42 | 2.22 | 2.23 | 29,281 | -2.19% |
| 2026-09-21 | 2.35 | 2.455 | 2.27 | 2.28 | 38,151 | -6.17% |
| 2026-09-18 | 2.47 | 2.504 | 2.28 | 2.43 | 68,723 | -1.62% |
| 2026-09-17 | 2.49 | 2.57 | 2.47 | 2.47 | 24,661 | -1.20% |
| 2026-09-16 | 2.58 | 2.68 | 2.5 | 2.5 | 32,802 | -3.85% |
| 2026-09-15 | 2.51 | 2.67 | 2.36 | 2.6 | 24,352 | +4.00% |
| 2026-09-14 | 2.48 | 2.6 | 2.43 | 2.5 | 65,720 | +0.00% |
| 2026-09-11 | 2.42 | 2.515 | 2.28 | 2.5 | 64,407 | +3.73% |
| 2026-09-10 | 2.38 | 2.46 | 2.28 | 2.41 | 70,841 | +4.78% |
| 2026-09-09 | 2.59 | 2.69 | 2.3 | 2.3 | 58,225 | -10.85% |
| 2026-09-08 | 3.16 | 3.18 | 2.57 | 2.58 | 78,500 | -17.57% |
| 2026-09-04 | 3.11 | 3.13 | 3.05 | 3.13 | 14,848 | +0.32% |
| 2026-09-03 | 3.07 | 3.22 | 3.051 | 3.12 | 26,377 | +1.96% |
| 2026-09-02 | 3.07 | 3.15 | 3.046 | 3.06 | 33,673 | -0.33% |
| 2026-09-01 | 3.15 | 3.24 | 3.07 | 3.07 | 26,677 | -2.85% |
| 2026-08-31 | 3.24 | 3.25 | 3.16 | 3.16 | 23,706 | -2.17% |
| 2026-08-28 | 3.25 | 3.292 | 3.21 | 3.23 | 25,564 | -1.52% |
| 2026-08-27 | 3.28 | 3.339 | 3.2 | 3.28 | 31,350 | -0.61% |
| 2026-08-26 | 3.29 | 3.33 | 3.237 | 3.3 | 26,096 | -1.20% |
| 2026-08-25 | 3.16 | 3.34 | 3.13 | 3.34 | 34,128 | +4.05% |
| 2026-08-24 | 3.25 | 3.29 | 3.2 | 3.21 | 27,091 | -1.83% |
| 2026-08-21 | 3.17 | 3.3 | 3.026 | 3.27 | 30,677 | +2.83% |
| 2026-08-20 | 3.01 | 3.33 | 2.904 | 3.18 | 57,357 | +6.00% |
| 2026-08-19 | 2.85 | 3.14 | 2.657 | 3 | 41,420 | +4.90% |
| 2026-08-18 | 2.76 | 2.94 | 2.685 | 2.86 | 50,545 | +3.62% |
| 2026-08-17 | 2.81 | 2.82 | 2.68 | 2.76 | 19,673 | -0.72% |
| 2026-08-14 | 2.67 | 2.83 | 2.67 | 2.78 | 29,163 | -0.71% |
| 2026-08-13 | 2.72 | 2.84 | 2.66 | 2.8 | 14,207 | +3.32% |
| 2026-08-12 | 2.66 | 2.77 | 2.66 | 2.71 | 3,911 | +2.26% |
| 2026-08-11 | 2.73 | 2.8 | 2.65 | 2.65 | 10,827 | -3.99% |
| 2026-08-10 | 2.8 | 2.83 | 2.65 | 2.76 | 39,293 | -1.43% |
| 2026-08-07 | 2.61 | 2.82 | 2.59 | 2.8 | 38,251 | +5.66% |
| 2026-08-06 | 2.48 | 2.65 | 2.45 | 2.65 | 21,474 | +6.43% |
| 2026-08-05 | 2.49 | 2.58 | 2.448 | 2.49 | 20,673 | +0.81% |
| 2026-08-04 | 2.46 | 2.6 | 2.46 | 2.47 | 25,365 | -1.98% |
| 2026-08-03 | 2.46 | 2.53 | 2.46 | 2.52 | 38,592 | +1.20% |
| 2026-07-31 | 2.59 | 2.6 | 2.426 | 2.49 | 31,064 | -3.11% |
| 2026-07-30 | 2.5 | 2.585 | 2.41 | 2.57 | 12,927 | +0.78% |
| 2026-07-29 | 2.52 | 2.66 | 2.483 | 2.55 | 20,009 | +1.19% |
| 2026-07-28 | 2.55 | 2.55 | 2.5 | 2.52 | 31,510 | -1.56% |
| 2026-07-27 | 2.51 | 2.59 | 2.51 | 2.56 | 17,427 | +0.39% |
| 2026-07-24 | 2.63 | 2.63 | 2.512 | 2.55 | 14,254 | -3.41% |
| 2026-07-23 | 2.58 | 2.73 | 2.51 | 2.64 | 33,833 | +2.33% |
| 2026-07-22 | 2.56 | 2.62 | 2.52 | 2.58 | 26,264 | -0.77% |
| 2026-07-21 | 2.46 | 2.6 | 2.46 | 2.6 | 30,037 | +2.77% |
| 2026-07-20 | 2.5 | 2.59 | 2.46 | 2.53 | 22,590 | +1.20% |
| 2026-07-17 | 2.45 | 2.52 | 2.445 | 2.5 | 24,043 | +2.88% |
| 2026-07-16 | 2.51 | 2.57 | 2.43 | 2.43 | 88,115 | -4.71% |
| 2026-07-15 | 2.61 | 2.65 | 2.52 | 2.55 | 87,305 | -1.54% |
| 2026-07-14 | 2.63 | 2.66 | 2.56 | 2.59 | 166,594 | -3.72% |
| 2026-07-13 | 2.61 | 2.76 | 2.61 | 2.69 | 85,805 | +1.89% |
| 2026-07-10 | 2.7 | 2.76 | 2.61 | 2.64 | 28,232 | -2.58% |
| 2026-07-09 | 2.735 | 2.8 | 2.641 | 2.71 | 6,038 | -3.90% |
| 2026-07-08 | 2.685 | 2.85 | 2.61 | 2.82 | 108,084 | +4.06% |
| 2026-07-07 | 2.62 | 2.74 | 2.585 | 2.71 | 95,326 | +4.23% |
| 2026-07-06 | 2.64 | 2.67 | 2.53 | 2.6 | 77,120 | -2.62% |
| 2026-07-02 | 2.71 | 2.75 | 2.625 | 2.67 | 65,151 | -1.84% |
| 2026-07-01 | 2.67 | 2.74 | 2.67 | 2.72 | 48,496 | +1.49% |
| 2026-06-30 | 2.67 | 2.8 | 2.62 | 2.68 | 74,340 | -0.37% |
| 2026-06-29 | 2.65 | 2.76 | 2.62 | 2.69 | 89,291 | +3.07% |
| 2026-06-26 | 2.76 | 2.85 | 2.61 | 2.61 | 1,709,841 | -5.78% |
| 2026-06-25 | 2.75 | 2.84 | 2.68 | 2.77 | 166,022 | +1.84% |
| 2026-06-24 | 2.73 | 2.8 | 2.67 | 2.72 | 166,039 | -1.09% |
| 2026-06-23 | 2.78 | 2.865 | 2.69 | 2.75 | 122,007 | -1.08% |
| 2026-06-22 | 2.83 | 2.99 | 2.7 | 2.78 | 81,907 | -6.71% |
| 2026-06-18 | 2.76 | 2.99 | 2.7 | 2.98 | 357,960 | +7.19% |
| 2026-06-17 | 2.675 | 2.81 | 2.675 | 2.78 | 53,677 | +4.91% |
| 2026-06-16 | 2.68 | 2.74 | 2.65 | 2.65 | 66,371 | -1.12% |
| 2026-06-15 | 2.84 | 2.87 | 2.66 | 2.68 | 78,696 | -7.90% |
| 2026-06-12 | 2.8 | 2.94 | 2.79 | 2.91 | 55,439 | +3.19% |
| 2026-06-11 | 2.9 | 2.9 | 2.76 | 2.82 | 76,365 | -2.76% |
| 2026-06-10 | 2.85 | 2.94 | 2.8 | 2.9 | 60,406 | +1.75% |
| 2026-06-09 | 2.76 | 2.85 | 2.725 | 2.85 | 34,446 | +2.15% |
| 2026-06-08 | 2.71 | 2.825 | 2.695 | 2.79 | 45,617 | +3.33% |
| 2026-06-05 | 2.64 | 2.75 | 2.595 | 2.7 | 71,512 | -1.82% |
| 2026-06-04 | 2.75 | 2.83 | 2.65 | 2.75 | 119,935 | +0.73% |
| 2026-06-03 | 2.66 | 2.773 | 2.58 | 2.73 | 132,295 | +3.80% |
| 2026-06-02 | 2.72 | 2.787 | 2.58 | 2.63 | 83,339 | -4.01% |
| 2026-06-01 | 2.56 | 2.745 | 2.545 | 2.74 | 62,125 | +7.87% |
| 2026-05-29 | 2.72 | 2.72 | 2.5 | 2.54 | 86,938 | -7.97% |
| 2026-05-28 | 2.5 | 2.76 | 2.46 | 2.76 | 105,747 | +12.65% |
| 2026-05-27 | 2.7 | 2.71 | 2.425 | 2.45 | 155,861 | -10.26% |
| 2026-05-26 | 2.59 | 2.75 | 2.59 | 2.73 | 77,995 | +3.41% |
| 2026-05-22 | 2.66 | 2.679 | 2.58 | 2.64 | 55,576 | -0.75% |
| 2026-05-21 | 2.49 | 2.7 | 2.45 | 2.66 | 99,296 | +9.02% |
| 2026-05-20 | 2.67 | 2.69 | 2.41 | 2.44 | 108,491 | -8.27% |
| 2026-05-19 | 2.75 | 2.822 | 2.64 | 2.66 | 44,365 | -5.67% |
| 2026-05-18 | 2.7 | 2.85 | 2.64 | 2.82 | 69,229 | +8.05% |
| 2026-05-15 | 2.72 | 2.79 | 2.61 | 2.61 | 25,775 | -6.45% |
| 2026-05-14 | 2.73 | 2.8 | 2.695 | 2.79 | 34,824 | +2.57% |
| 2026-05-13 | 2.65 | 2.75 | 2.65 | 2.72 | 37,320 | +1.12% |