Empire Petroleum Corporat... (EP)
5.29
-0.11 (-2.04%)
At close: Apr 15, 2025, 3:59 PM
5.24
-0.87%
After-hours: Apr 15, 2025, 06:18 PM EDT
Empire Petroleum Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.40 | 5.40 | 5.40 | 5.40 | -9.40% | 26,359 |
| Apr 11, 2025 | 5.63 | 5.63 | 5.97 | 5.97 | 5.50 | 5.50 | 5.96 | 5.96 | 6.05% | 24,706 |
| Apr 10, 2025 | 5.72 | 5.72 | 6.13 | 6.13 | 5.50 | 5.50 | 5.62 | 5.62 | -9.65% | 28,520 |
| Apr 9, 2025 | 4.93 | 4.93 | 6.34 | 6.34 | 4.93 | 4.93 | 6.22 | 6.22 | 25.40% | 76,313 |
| Apr 8, 2025 | 5.67 | 5.67 | 5.70 | 5.70 | 4.89 | 4.89 | 4.96 | 4.96 | -7.46% | 29,332 |
| Apr 7, 2025 | 4.84 | 4.84 | 5.65 | 5.65 | 4.84 | 4.84 | 5.36 | 5.36 | 1.90% | 22,000 |
| Apr 4, 2025 | 5.12 | 5.12 | 5.26 | 5.26 | 5.09 | 5.09 | 5.26 | 5.26 | 0.19% | 43,128 |
| Apr 3, 2025 | 5.43 | 5.43 | 5.63 | 5.63 | 5.10 | 5.10 | 5.25 | 5.25 | -10.26% | 46,383 |
| Apr 2, 2025 | 5.65 | 5.65 | 5.89 | 5.89 | 5.65 | 5.65 | 5.85 | 5.85 | 1.39% | 20,509 |
| Apr 1, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 5.77 | 5.77 | 5.77 | 5.77 | -8.12% | 22,712 |
| Mar 31, 2025 | 5.96 | 5.96 | 6.33 | 6.33 | 5.84 | 5.84 | 6.28 | 6.28 | 4.67% | 46,344 |
| Mar 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 5.74 | 5.74 | 6.00 | 6.00 | -4.76% | 13,606 |
| Mar 27, 2025 | 6.10 | 6.10 | 6.32 | 6.32 | 6.10 | 6.10 | 6.30 | 6.30 | 2.77% | 11,916 |
| Mar 26, 2025 | 6.17 | 6.17 | 6.24 | 6.24 | 5.90 | 5.90 | 6.13 | 6.13 | -0.49% | 17,600 |
| Mar 25, 2025 | 6.18 | 6.18 | 6.40 | 6.40 | 6.12 | 6.12 | 6.16 | 6.16 | -2.22% | 11,023 |
| Mar 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.10 | 6.10 | 6.30 | 6.30 | 1.61% | 14,100 |
| Mar 21, 2025 | 5.60 | 5.60 | 6.30 | 6.30 | 5.41 | 5.41 | 6.20 | 6.20 | 8.39% | 152,118 |
| Mar 20, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.66 | 5.66 | 5.72 | 5.72 | -1.72% | 10,400 |
| Mar 19, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.77 | 5.77 | 5.82 | 5.82 | -2.02% | 14,616 |
| Mar 18, 2025 | 6.13 | 6.13 | 6.21 | 6.21 | 5.89 | 5.89 | 5.94 | 5.94 | -4.50% | 20,800 |
| Mar 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.00 | 6.00 | 6.22 | 6.22 | -9.59% | 75,000 |
| Mar 14, 2025 | 6.70 | 6.70 | 6.88 | 6.88 | 6.62 | 6.62 | 6.88 | 6.88 | 5.68% | 14,900 |
| Mar 13, 2025 | 6.68 | 6.68 | 6.78 | 6.78 | 6.51 | 6.51 | 6.51 | 6.51 | -3.98% | 8,900 |
| Mar 12, 2025 | 6.76 | 6.76 | 6.78 | 6.78 | 6.65 | 6.65 | 6.78 | 6.78 | 3.99% | 10,008 |
| Mar 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.51 | 6.51 | 6.52 | 6.52 | -0.76% | 18,700 |
| Mar 10, 2025 | 6.69 | 6.69 | 6.89 | 6.89 | 6.32 | 6.32 | 6.57 | 6.57 | -3.52% | 15,400 |
| Mar 7, 2025 | 6.79 | 6.79 | 6.85 | 6.85 | 6.72 | 6.72 | 6.81 | 6.81 | 0.59% | 29,800 |
| Mar 6, 2025 | 6.77 | 6.77 | 6.78 | 6.78 | 6.64 | 6.64 | 6.77 | 6.77 | 3.83% | 11,212 |
| Mar 5, 2025 | 6.65 | 6.65 | 6.71 | 6.71 | 6.50 | 6.50 | 6.52 | 6.52 | -0.46% | 14,013 |
| Mar 4, 2025 | 6.27 | 6.27 | 6.68 | 6.68 | 6.27 | 6.27 | 6.55 | 6.55 | 0.46% | 8,827 |
| Mar 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.48 | 6.48 | 6.52 | 6.52 | -5.51% | 16,748 |
| Feb 28, 2025 | 6.68 | 6.68 | 6.90 | 6.90 | 6.68 | 6.68 | 6.90 | 6.90 | 4.86% | 16,700 |
| Feb 27, 2025 | 6.58 | 6.58 | 6.78 | 6.78 | 6.58 | 6.58 | 6.58 | 6.58 | -0.15% | 10,100 |
| Feb 26, 2025 | 6.61 | 6.61 | 6.63 | 6.63 | 6.50 | 6.50 | 6.59 | 6.59 | -1.64% | 10,400 |
| Feb 25, 2025 | 6.70 | 6.70 | 6.80 | 6.80 | 6.44 | 6.44 | 6.70 | 6.70 | 0.15% | 18,900 |
| Feb 24, 2025 | 6.52 | 6.52 | 6.70 | 6.70 | 6.06 | 6.06 | 6.69 | 6.69 | 5.02% | 27,022 |
| Feb 21, 2025 | 6.45 | 6.45 | 6.65 | 6.65 | 6.32 | 6.32 | 6.37 | 6.37 | -0.16% | 16,400 |
| Feb 20, 2025 | 6.58 | 6.58 | 6.67 | 6.67 | 6.38 | 6.38 | 6.38 | 6.38 | -4.20% | 19,184 |
| Feb 19, 2025 | 6.35 | 6.35 | 6.70 | 6.70 | 6.35 | 6.35 | 6.66 | 6.66 | 5.71% | 21,000 |
| Feb 18, 2025 | 6.43 | 6.43 | 6.50 | 6.50 | 6.07 | 6.07 | 6.30 | 6.30 | 0.32% | 20,928 |
| Feb 14, 2025 | 5.76 | 5.76 | 6.35 | 6.35 | 5.76 | 5.76 | 6.28 | 6.28 | 10.37% | 17,200 |
| Feb 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.54 | 5.54 | 5.69 | 5.69 | 2.52% | 14,932 |
| Feb 12, 2025 | 5.58 | 5.58 | 5.78 | 5.78 | 5.55 | 5.55 | 5.55 | 5.55 | -2.80% | 14,636 |
| Feb 11, 2025 | 5.71 | 5.71 | 5.88 | 5.88 | 5.56 | 5.56 | 5.71 | 5.71 | -1.89% | 23,201 |
| Feb 10, 2025 | 5.83 | 5.83 | 5.95 | 5.95 | 5.73 | 5.73 | 5.82 | 5.82 | 1.22% | 11,790 |
| Feb 7, 2025 | 5.96 | 5.96 | 6.04 | 6.04 | 5.75 | 5.75 | 5.75 | 5.75 | -3.04% | 24,538 |
| Feb 6, 2025 | 6.22 | 6.22 | 6.29 | 6.29 | 5.93 | 5.93 | 5.93 | 5.93 | -2.79% | 18,905 |
| Feb 5, 2025 | 5.99 | 5.99 | 6.14 | 6.14 | 5.99 | 5.99 | 6.10 | 6.10 | 2.87% | 16,853 |
| Feb 4, 2025 | 5.89 | 5.89 | 6.05 | 6.05 | 5.87 | 5.87 | 5.93 | 5.93 | 0.68% | 14,644 |
| Feb 3, 2025 | 5.68 | 5.68 | 5.90 | 5.90 | 5.68 | 5.68 | 5.89 | 5.89 | 0.68% | 20,000 |