Empire Petroleum Corporation (EP)
NYSEAMERICAN: EP · Real-Time Price · USD
5.52
-0.05 (-0.90%)
Jun 27, 2025, 4:00 PM - Market closed
Empire Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.58 | 5.59 | 5.19 | 5.52 | 5.52 | -0.90% | 105,423 |
| Jun 26, 2025 | 5.31 | 5.64 | 5.26 | 5.57 | 5.57 | 5.09% | 17,500 |
| Jun 25, 2025 | 5.47 | 5.56 | 5.25 | 5.30 | 5.30 | -4.85% | 12,632 |
| Jun 24, 2025 | 5.57 | 5.64 | 5.29 | 5.57 | 5.57 | -2.62% | 27,756 |
| Jun 23, 2025 | 5.63 | 5.72 | 5.41 | 5.72 | 5.72 | 3.44% | 25,728 |
| Jun 20, 2025 | 5.71 | 5.75 | 5.50 | 5.53 | 5.53 | -3.83% | 37,185 |
| Jun 18, 2025 | 5.64 | 5.75 | 5.53 | 5.75 | 5.75 | 2.13% | 11,843 |
| Jun 17, 2025 | 5.80 | 5.80 | 5.57 | 5.63 | 5.63 | 0.18% | 14,875 |
| Jun 16, 2025 | 5.57 | 5.62 | 5.31 | 5.62 | 5.62 | 6.04% | 14,287 |
| Jun 13, 2025 | 5.41 | 5.42 | 5.20 | 5.30 | 5.30 | 3.52% | 27,630 |
| Jun 12, 2025 | 5.27 | 5.38 | 5.09 | 5.12 | 5.12 | -4.30% | 20,053 |
| Jun 11, 2025 | 5.52 | 5.66 | 5.26 | 5.35 | 5.35 | -3.43% | 22,591 |
| Jun 10, 2025 | 5.50 | 5.65 | 5.36 | 5.54 | 5.54 | 2.21% | 16,516 |
| Jun 9, 2025 | 5.16 | 5.45 | 5.05 | 5.42 | 5.42 | 4.43% | 14,737 |
| Jun 6, 2025 | 4.99 | 5.27 | 4.99 | 5.19 | 5.19 | 5.70% | 16,397 |
| Jun 5, 2025 | 5.28 | 5.32 | 4.85 | 4.91 | 4.91 | -6.48% | 16,403 |
| Jun 4, 2025 | 5.44 | 5.44 | 5.10 | 5.25 | 5.25 | -3.67% | 15,410 |
| Jun 3, 2025 | 4.86 | 5.46 | 4.86 | 5.45 | 5.45 | 10.10% | 29,370 |
| Jun 2, 2025 | 5.04 | 5.32 | 4.76 | 4.95 | 4.95 | 0.61% | 32,322 |
| May 30, 2025 | 4.98 | 5.13 | 4.57 | 4.92 | 4.92 | -1.40% | 34,057 |
| May 29, 2025 | 4.57 | 5.01 | 4.51 | 4.99 | 4.99 | 12.39% | 30,764 |
| May 28, 2025 | 4.10 | 4.48 | 4.06 | 4.44 | 4.44 | 6.47% | 31,338 |
| May 27, 2025 | 4.16 | 4.18 | 4.01 | 4.17 | 4.17 | 2.96% | 26,882 |
| May 23, 2025 | 3.95 | 4.06 | 3.95 | 4.05 | 4.05 | - | 53,771 |
| May 22, 2025 | 4.05 | 4.14 | 4.05 | 4.05 | 4.05 | 1.76% | 30,900 |
| May 21, 2025 | 3.99 | 4.12 | 3.85 | 3.98 | 3.98 | -1.97% | 42,397 |
| May 20, 2025 | 3.96 | 4.06 | 3.94 | 4.06 | 4.06 | 0.50% | 32,285 |
| May 19, 2025 | 3.92 | 4.12 | 3.91 | 4.04 | 4.04 | 1.25% | 18,057 |
| May 16, 2025 | 4.15 | 4.16 | 3.99 | 3.99 | 3.99 | -4.09% | 35,148 |
| May 15, 2025 | 3.92 | 4.16 | 3.86 | 4.16 | 4.16 | 5.85% | 15,070 |
| May 14, 2025 | 3.92 | 4.10 | 3.88 | 3.93 | 3.93 | -1.26% | 25,116 |
| May 13, 2025 | 4.18 | 4.18 | 3.90 | 3.98 | 3.98 | -1.49% | 31,470 |
| May 12, 2025 | 4.17 | 4.23 | 3.95 | 4.04 | 4.04 | 3.86% | 22,802 |
| May 9, 2025 | 3.95 | 4.00 | 3.89 | 3.89 | 3.89 | -2.51% | 17,267 |
| May 8, 2025 | 3.98 | 4.10 | 3.96 | 3.99 | 3.99 | 1.01% | 34,448 |
| May 7, 2025 | 3.97 | 4.11 | 3.76 | 3.95 | 3.95 | 0.25% | 27,715 |
| May 6, 2025 | 3.86 | 4.15 | 3.81 | 3.94 | 3.94 | 1.03% | 47,066 |
| May 5, 2025 | 4.28 | 4.31 | 3.85 | 3.90 | 3.90 | -9.51% | 37,977 |
| May 2, 2025 | 4.79 | 4.88 | 4.28 | 4.31 | 4.31 | -7.31% | 41,162 |
| May 1, 2025 | 4.67 | 4.83 | 4.55 | 4.65 | 4.65 | 1.31% | 12,934 |
| Apr 30, 2025 | 4.82 | 4.90 | 4.57 | 4.59 | 4.59 | -6.52% | 27,951 |
| Apr 29, 2025 | 5.12 | 5.22 | 4.90 | 4.91 | 4.91 | -4.66% | 17,129 |
| Apr 28, 2025 | 4.80 | 5.20 | 4.67 | 5.15 | 5.15 | 6.63% | 27,040 |
| Apr 25, 2025 | 4.87 | 4.94 | 4.61 | 4.83 | 4.83 | -2.42% | 13,200 |
| Apr 24, 2025 | 5.11 | 5.30 | 4.75 | 4.95 | 4.95 | -2.56% | 23,795 |
| Apr 23, 2025 | 5.28 | 5.34 | 5.00 | 5.08 | 5.08 | -2.87% | 26,679 |
| Apr 22, 2025 | 4.86 | 5.25 | 4.85 | 5.23 | 5.23 | 8.73% | 41,650 |
| Apr 21, 2025 | 5.17 | 5.26 | 4.78 | 4.81 | 4.81 | -9.59% | 31,929 |
| Apr 17, 2025 | 5.09 | 5.44 | 5.01 | 5.32 | 5.32 | 4.11% | 20,436 |
| Apr 16, 2025 | 5.13 | 5.32 | 5.09 | 5.11 | 5.11 | -0.39% | 27,155 |