Empire Petroleum Corporat... (EP)
6.35
-0.10 (-1.55%)
At close: Jan 15, 2025, 10:01 AM
EP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.77 | 6.77 | 6.45 | 6.45 | -0.17 | -2.57% | 18,214 |
| Jan 13, 2025 | 6.64 | 6.69 | 6.43 | 6.62 | -0.08 | -1.19% | 14,746 |
| Jan 10, 2025 | 7.10 | 7.22 | 6.69 | 6.70 | -0.70 | -9.46% | 30,510 |
| Jan 8, 2025 | 7.56 | 7.57 | 7.40 | 7.40 | -0.24 | -3.14% | 16,046 |
| Jan 7, 2025 | 7.70 | 7.75 | 7.44 | 7.64 | 0.20 | 2.69% | 40,042 |
| Jan 6, 2025 | 7.82 | 7.82 | 7.40 | 7.44 | -0.34 | -4.37% | 19,700 |
| Jan 3, 2025 | 7.79 | 7.85 | 7.64 | 7.78 | 0.03 | 0.39% | 13,800 |
| Jan 2, 2025 | 7.70 | 8.12 | 7.62 | 7.75 | 0.15 | 1.97% | 39,241 |
| Dec 31, 2024 | 7.35 | 7.70 | 7.34 | 7.60 | 0.35 | 4.83% | 30,615 |
| Dec 30, 2024 | 7.43 | 7.47 | 7.11 | 7.25 | -0.22 | -2.95% | 21,267 |
| Dec 27, 2024 | 7.55 | 7.65 | 7.10 | 7.47 | 0.12 | 1.63% | 38,900 |
| Dec 26, 2024 | 7.11 | 7.45 | 7.03 | 7.35 | 0.05 | 0.68% | 31,100 |
| Dec 24, 2024 | 6.94 | 7.40 | 6.94 | 7.30 | 0.32 | 4.58% | 18,707 |
| Dec 23, 2024 | 6.60 | 7.06 | 6.60 | 6.98 | 0.27 | 4.02% | 42,925 |
| Dec 20, 2024 | 5.49 | 6.75 | 5.49 | 6.71 | 1.11 | 19.82% | 145,669 |
| Dec 19, 2024 | 5.99 | 5.99 | 5.51 | 5.60 | -0.20 | -3.45% | 35,841 |
| Dec 18, 2024 | 6.30 | 6.31 | 5.63 | 5.80 | -0.52 | -8.23% | 40,316 |
| Dec 17, 2024 | 6.42 | 6.42 | 6.21 | 6.32 | -0.15 | -2.32% | 19,300 |
| Dec 16, 2024 | 6.55 | 6.69 | 6.37 | 6.47 | -0.17 | -2.56% | 17,800 |
| Dec 13, 2024 | 6.70 | 6.71 | 6.55 | 6.64 | -0.05 | -0.75% | 13,441 |
| Dec 12, 2024 | 6.97 | 7.04 | 6.67 | 6.69 | -0.38 | -5.37% | 16,209 |
| Dec 11, 2024 | 7.18 | 7.20 | 6.94 | 7.07 | 0.02 | 0.28% | 29,400 |
| Dec 10, 2024 | 6.88 | 7.13 | 6.88 | 7.05 | 0.17 | 2.47% | 32,604 |
| Dec 9, 2024 | 7.00 | 7.29 | 6.81 | 6.88 | -0.07 | -1.01% | 59,600 |
| Dec 6, 2024 | 6.57 | 7.00 | 6.46 | 6.95 | 0.44 | 6.76% | 35,200 |
| Dec 5, 2024 | 6.48 | 6.60 | 6.26 | 6.51 | 0.06 | 0.93% | 29,221 |
| Dec 4, 2024 | 6.76 | 6.84 | 6.35 | 6.45 | -0.28 | -4.16% | 38,200 |
| Dec 3, 2024 | 6.47 | 6.85 | 6.41 | 6.73 | 0.32 | 4.99% | 66,204 |
| Dec 2, 2024 | 6.31 | 6.55 | 6.14 | 6.41 | 0.08 | 1.26% | 30,200 |
| Nov 29, 2024 | 5.88 | 6.42 | 5.86 | 6.33 | 0.55 | 9.52% | 36,918 |
| Nov 27, 2024 | 5.83 | 5.84 | 5.70 | 5.78 | 0.06 | 1.05% | 18,900 |
| Nov 26, 2024 | 5.63 | 5.91 | 5.63 | 5.72 | -0.03 | -0.52% | 22,100 |
| Nov 25, 2024 | 5.94 | 6.10 | 5.75 | 5.75 | -0.14 | -2.38% | 26,149 |
| Nov 22, 2024 | 6.09 | 6.09 | 5.71 | 5.89 | 0.21 | 3.70% | 32,422 |
| Nov 21, 2024 | 5.45 | 5.70 | 5.45 | 5.68 | 0.33 | 6.17% | 19,500 |
| Nov 20, 2024 | 5.71 | 5.75 | 5.35 | 5.35 | -0.37 | -6.47% | 15,600 |
| Nov 19, 2024 | 5.47 | 5.72 | 5.45 | 5.72 | 0.20 | 3.62% | 24,403 |
| Nov 18, 2024 | 5.57 | 5.62 | 5.47 | 5.52 | -0.03 | -0.54% | 16,200 |
| Nov 15, 2024 | 5.83 | 5.88 | 5.38 | 5.55 | -0.29 | -4.97% | 37,703 |
| Nov 14, 2024 | 6.45 | 6.45 | 5.83 | 5.84 | -0.43 | -6.86% | 32,326 |
| Nov 13, 2024 | 6.39 | 6.39 | 6.08 | 6.27 | -0.12 | -1.88% | 16,606 |
| Nov 12, 2024 | 6.48 | 6.70 | 6.28 | 6.39 | -0.08 | -1.24% | 48,900 |
| Nov 11, 2024 | 6.44 | 6.52 | 6.01 | 6.47 | 0.22 | 3.52% | 36,949 |
| Nov 8, 2024 | 6.03 | 6.25 | 5.90 | 6.25 | 0.18 | 2.97% | 21,805 |
| Nov 7, 2024 | 6.09 | 6.33 | 6.00 | 6.07 | 0.02 | 0.33% | 56,717 |
| Nov 6, 2024 | 6.00 | 6.21 | 5.80 | 6.05 | 0.49 | 8.81% | 106,100 |
| Nov 5, 2024 | 5.14 | 5.80 | 5.14 | 5.56 | 0.32 | 6.11% | 60,000 |
| Nov 4, 2024 | 5.24 | 5.35 | 5.11 | 5.24 | 0.04 | 0.77% | 34,317 |
| Nov 1, 2024 | 5.22 | 5.27 | 5.14 | 5.20 | 0.02 | 0.39% | 13,602 |
| Oct 31, 2024 | 5.51 | 5.51 | 5.10 | 5.18 | -0.33 | -5.99% | 23,000 |