Dark

EP
Empire Petroleum Corporation
stock NYSEAMERICAN

At Close

Aug 7, 2026 3:59:30 PM EDT

2.81USD+6.038%(+0.16)38,253

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.65)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

2.80USD-0.356%(-0.01)534

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	2.6100	2.820000	2.5900	2.8000	+5.660%	38,253	0.000%
2026-08-06	2.4800	2.650000	2.4500	2.6500	+6.426%	21,476	+5.660%
2026-08-05	2.4900	2.580000	2.4476	2.4900	+0.810%	20,674	+12.450%
2026-08-04	2.4600	2.600000	2.4600	2.4700	-1.984%	25,366	+13.360%
2026-08-03	2.4600	2.530000	2.4600	2.5200	+1.205%	38,594	+11.111%
2026-07-31	2.5900	2.600000	2.4255	2.4900	-3.113%	31,078	+12.450%
2026-07-30	2.5000	2.585000	2.4100	2.5700	+0.784%	12,947	+8.949%
2026-07-29	2.5200	2.660000	2.4834	2.5500	+1.190%	20,173	+9.804%
2026-07-28	2.5500	2.550000	2.5000	2.5200	-1.563%	31,511	+11.111%
2026-07-27	2.5100	2.590000	2.5100	2.5600	+0.392%	17,429	+9.375%
2026-07-24	2.6300	2.630000	2.5122	2.5500	-3.409%	14,255	+9.804%
2026-07-23	2.5800	2.730000	2.5100	2.6400	+2.326%	33,833	+6.061%
2026-07-22	2.5600	2.620000	2.5200	2.5800	-0.769%	26,265	+8.527%
2026-07-21	2.4600	2.600000	2.4599	2.6000	+2.767%	30,188	+7.692%
2026-07-20	2.5000	2.590000	2.4601	2.5300	+1.200%	22,591	+10.672%
2026-07-17	2.4500	2.520000	2.4449	2.5000	+2.881%	24,043	+12.000%
2026-07-16	2.5100	2.570000	2.4300	2.4300	-4.706%	88,134	+15.226%
2026-07-15	2.6100	2.650000	2.5200	2.5500	-1.544%	87,329	+9.804%
2026-07-14	2.6300	2.660000	2.5600	2.5900	-3.717%	166,594	+8.108%
2026-07-13	2.6100	2.760000	2.6100	2.6900	+1.894%	85,806	+4.089%
2026-07-10	2.7000	2.760000	2.6100	2.6400	-2.583%	28,233	+6.061%
2026-07-09	2.7350	2.800000	2.6411	2.7100	-3.901%	6,038	+3.321%
2026-07-08	2.6850	2.850000	2.6100	2.8200	+4.059%	108,185	-0.709%
2026-07-07	2.6200	2.740000	2.5850	2.7100	+4.231%	95,337	+3.321%
2026-07-06	2.6400	2.670000	2.5300	2.6000	-2.622%	77,121	+7.692%
2026-07-02	2.7100	2.750000	2.6250	2.6700	-1.838%	65,152	+4.869%
2026-07-01	2.6700	2.740000	2.6700	2.7200	+1.493%	48,496	+2.941%
2026-06-30	2.6700	2.800000	2.6200	2.6800	-0.372%	74,340	+4.478%
2026-06-29	2.6500	2.760000	2.6200	2.6900	+3.065%	89,291	+4.089%
2026-06-26	2.7600	2.850000	2.6100	2.6100	-5.776%	1,709,841	+7.280%
2026-06-25	2.7500	2.840000	2.6800	2.7700	+1.838%	166,022	+1.083%
2026-06-24	2.7300	2.800000	2.6700	2.7200	-1.091%	165,445	+2.941%
2026-06-23	2.7800	2.865000	2.6900	2.7500	-1.079%	122,008	+1.818%
2026-06-22	2.8300	2.990000	2.7000	2.7800	-6.711%	81,907	+0.719%
2026-06-18	2.7600	2.990000	2.7000	2.9800	+7.194%	357,960	-6.040%
2026-06-17	2.6750	2.810000	2.6750	2.7800	+4.906%	53,678	+0.719%
2026-06-16	2.6800	2.740000	2.6500	2.6500	-1.119%	66,371	+5.660%
2026-06-15	2.8400	2.870000	2.6600	2.6800	-7.904%	78,697	+4.478%
2026-06-12	2.8000	2.940000	2.7901	2.9100	+3.191%	55,440	-3.780%
2026-06-11	2.9000	2.900000	2.7600	2.8200	-2.759%	76,366	-0.709%
2026-06-10	2.8500	2.940000	2.8000	2.9000	+1.754%	60,407	-3.448%
2026-06-09	2.7600	2.850000	2.7251	2.8500	+2.151%	34,447	-1.754%
2026-06-08	2.7100	2.825000	2.6950	2.7900	+3.333%	45,617	+0.358%
2026-06-05	2.6400	2.750000	2.5950	2.7000	-1.818%	71,512	+3.704%
2026-06-04	2.7500	2.830000	2.6500	2.7500	+0.733%	119,936	+1.818%
2026-06-03	2.6600	2.772800	2.5801	2.7300	+3.802%	132,295	+2.564%
2026-06-02	2.7200	2.787000	2.5800	2.6300	-4.015%	83,340	+6.464%
2026-06-01	2.5600	2.745000	2.5450	2.7400	+7.874%	62,125	+2.190%
2026-05-29	2.7200	2.720000	2.5000	2.5400	-7.971%	86,939	+10.236%
2026-05-28	2.5000	2.760000	2.4600	2.7600	+12.653%	105,747	+1.449%
2026-05-27	2.7000	2.710000	2.4250	2.4500	-10.256%	155,861	+14.286%
2026-05-26	2.5900	2.750000	2.5900	2.7300	+3.409%	77,996	+2.564%
2026-05-22	2.6600	2.678900	2.5800	2.6400	-0.752%	55,577	+6.061%
2026-05-21	2.4900	2.700000	2.4500	2.6600	+9.016%	99,296	+5.263%
2026-05-20	2.6700	2.690000	2.4100	2.4400	-8.271%	108,491	+14.754%
2026-05-19	2.7500	2.822300	2.6400	2.6600	-5.674%	44,365	+5.263%
2026-05-18	2.7000	2.850000	2.6400	2.8200	+8.046%	69,229	-0.709%
2026-05-15	2.7200	2.789900	2.6100	2.6100	-6.452%	25,776	+7.280%
2026-05-14	2.7300	2.800000	2.6950	2.7900	+2.574%	34,824	+0.358%
2026-05-13	2.6500	2.750000	2.6500	2.7200	+1.115%	37,321	+2.941%
2026-05-12	2.7300	2.750000	2.6800	2.6900	-2.182%	24,652	+4.089%
2026-05-11	2.6500	2.750000	2.6100	2.7500	+2.996%	34,401	+1.818%
2026-05-08	2.7100	2.780000	2.6500	2.6700	-2.555%	35,427	+4.869%
2026-05-07	2.7300	2.760000	2.6200	2.7400	+0.735%	53,689	+2.190%
2026-05-06	2.7200	2.745000	2.6600	2.7200	-1.805%	58,647	+2.941%
2026-05-05	2.7500	2.800000	2.7200	2.7700	-0.360%	45,802	+1.083%
2026-05-04	2.7500	2.850000	2.7401	2.7800	-0.714%	73,525	+0.719%
2026-05-01	2.8100	2.810000	2.7200	2.8000	0.000%	52,604	0.000%
2026-04-30	2.8000	2.870000	2.7600	2.8000	-0.356%	83,134	0.000%
2026-04-29	2.7900	2.880100	2.7800	2.8100	0.000%	143,921	-0.356%
2026-04-28	2.7800	2.830000	2.7619	2.8100	-0.355%	23,284	-0.356%
2026-04-27	2.8800	2.900000	2.8100	2.8200	-2.083%	46,957	-0.709%
2026-04-24	2.8800	2.880000	2.8200	2.8800	-1.370%	43,985	-2.778%
2026-04-23	2.9400	2.940000	2.8300	2.9200	+0.344%	71,968	-4.110%
2026-04-22	2.8800	2.920000	2.8600	2.9100	0.000%	80,361	-3.780%
2026-04-21	2.9000	2.950000	2.8200	2.9100	+0.692%	84,194	-3.780%
2026-04-20	2.9600	2.960000	2.8300	2.8900	-3.020%	34,193	-3.114%
2026-04-17	2.7600	2.980000	2.7100	2.9800	+8.759%	147,560	-6.040%
2026-04-16	2.8600	2.890000	2.7200	2.7400	-4.530%	229,634	+2.190%
2026-04-15	2.8100	2.887200	2.8100	2.8700	+1.056%	59,338	-2.439%
2026-04-14	2.8600	2.880000	2.7950	2.8400	-2.069%	102,188	-1.408%
2026-04-13	2.9200	2.920000	2.8100	2.9000	0.000%	72,716	-3.448%
2026-04-10	2.9000	2.900000	2.8200	2.9000	+1.045%	63,001	-3.448%
2026-04-09	2.8700	2.935000	2.8500	2.8700	0.000%	27,394	-2.439%
2026-04-08	2.8100	2.915000	2.8100	2.8700	0.000%	69,618	-2.439%
2026-04-07	2.9300	2.970000	2.8600	2.8700	0.000%	70,580	-2.439%
2026-04-06	2.9100	2.980000	2.8500	2.8700	-2.048%	112,940	-2.439%
2026-04-02	3.0300	3.050000	2.9001	2.9300	+2.091%	96,741	-4.437%
2026-04-01	2.9000	2.998700	2.8500	2.8700	-3.041%	104,058	-2.439%
2026-03-31	3.1000	3.150000	2.8700	2.9600	-5.128%	89,272	-5.405%
2026-03-30	3.0400	3.170000	3.0200	3.1200	+1.629%	32,220	-10.256%
2026-03-27	2.9700	3.080000	2.9700	3.0700	+5.498%	43,637	-8.795%
2026-03-26	2.9400	3.000000	2.9100	2.9100	-1.356%	82,133	-3.780%
2026-03-25	2.9600	3.010000	2.9100	2.9500	-0.338%	87,981	-5.085%
2026-03-24	3.0800	3.163800	2.9600	2.9600	-3.583%	107,500	-5.405%
2026-03-23	3.2200	3.250000	2.9800	3.0700	-6.116%	103,030	-8.795%
2026-03-20	3.1300	3.300000	3.0200	3.2700	+4.140%	205,887	-14.373%
2026-03-19	2.9600	3.150000	2.9500	3.1400	+6.441%	104,337	-10.828%
2026-03-18	3.0600	3.130000	2.9500	2.9500	-3.909%	157,605	-5.085%
2026-03-17	3.0900	3.170000	3.0500	3.0700	+0.656%	76,905	-8.795%
2026-03-16	3.0700	3.120000	3.0301	3.0500	-1.294%	41,584	-8.197%
2026-03-13	3.1000	3.179900	3.0000	3.0900	-0.323%	41,974	-9.385%
2026-03-12	3.1100	3.250000	3.0100	3.1000	+0.649%	98,779	-9.677%
2026-03-11	2.9500	3.125100	2.9500	3.0800	+3.356%	50,440	-9.091%
2026-03-10	3.1600	3.218600	2.9600	2.9800	-8.025%	134,351	-6.040%
2026-03-09	3.2000	3.399900	3.1400	3.2400	+1.250%	147,127	-13.580%
2026-03-06	3.3700	3.400000	3.1800	3.2000	-5.045%	61,686	-12.500%
2026-03-05	3.3100	3.427500	3.1950	3.3700	-0.882%	62,537	-16.914%
2026-03-04	3.8600	3.895500	3.2100	3.4000	-9.814%	125,072	-17.647%
2026-03-03	3.6500	4.000000	3.6000	3.7700	+6.197%	234,421	-25.729%
2026-03-02	3.5200	3.910000	3.3400	3.5500	+7.576%	207,584	-21.127%
2026-02-27	3.1300	3.450000	3.1300	3.3000	+7.843%	63,551	-15.152%
2026-02-26	3.2200	3.305000	3.0600	3.0600	-4.375%	23,309	-8.497%
2026-02-25	3.0700	3.200000	3.0200	3.2000	+6.312%	22,983	-12.500%
2026-02-24	2.9200	3.090000	2.8700	3.0100	+5.614%	30,400	-6.977%
2026-02-23	2.9700	3.020000	2.8500	2.8500	-1.384%	37,583	-1.754%
2026-02-20	2.9400	3.010000	2.8900	2.8900	-2.034%	18,887	-3.114%
2026-02-19	2.9800	3.035000	2.8700	2.9500	0.000%	25,575	-5.085%
2026-02-18	2.9300	3.035293	2.8750	2.9500	+2.787%	30,187	-5.085%
2026-02-17	2.9000	3.060000	2.8500	2.8700	-1.375%	52,439	-2.439%
2026-02-13	2.8600	3.160000	2.8500	2.9100	+0.692%	49,473	-3.780%
2026-02-12	2.9300	3.010000	2.8500	2.8900	-1.027%	59,890	-3.114%
2026-02-11	3.0900	3.110000	2.9200	2.9200	-4.262%	39,843	-4.110%
2026-02-10	3.1800	3.267500	3.0400	3.0500	-4.688%	30,275	-8.197%
2026-02-09	3.4200	3.485000	3.1700	3.2000	-10.364%	30,365	-12.500%
2026-02-06	3.0600	3.620000	3.0600	3.5700	+17.822%	97,417	-21.569%
2026-02-05	3.0000	3.390000	2.9600	3.0300	-1.303%	72,935	-7.591%
2026-02-04	3.0400	3.080000	2.9500	3.0700	+1.320%	31,391	-8.795%
2026-02-03	2.8000	3.130000	2.8000	3.0300	+3.413%	73,985	-7.591%
2026-02-02	3.1700	3.170000	2.8700	2.9300	-2.980%	65,811	-4.437%
2026-01-30	2.8500	3.770000	2.8500	3.0200	+5.965%	420,945	-7.285%
2026-01-29	2.8700	2.979900	2.7700	2.8500	-1.042%	19,967	-1.754%
2026-01-28	2.9300	2.974400	2.7950	2.8800	-2.041%	34,417	-2.778%
2026-01-27	3.1000	3.100000	2.8700	2.9400	-4.235%	55,206	-4.762%
2026-01-26	3.1800	3.250000	3.0100	3.0700	-4.658%	36,701	-8.795%
2026-01-23	3.0500	3.220000	3.0500	3.2200	+6.271%	49,542	-13.043%
2026-01-22	3.1200	3.250000	3.0200	3.0300	-4.416%	55,295	-7.591%
2026-01-21	3.0900	3.210000	2.9798	3.1700	+6.020%	42,541	-11.672%
2026-01-20	3.2900	3.290000	2.9800	2.9900	-8.000%	24,924	-6.355%
2026-01-16	3.2400	3.400000	3.2400	3.2500	+0.932%	40,292	-13.846%
2026-01-15	3.1700	3.340000	3.1600	3.2200	-0.310%	32,226	-13.043%
2026-01-14	3.1400	3.250000	3.0200	3.2300	+4.531%	30,566	-13.313%
2026-01-13	2.9800	3.140000	2.9550	3.0900	+6.920%	38,249	-9.385%
2026-01-12	2.8800	2.980000	2.8500	2.8900	-0.345%	29,628	-3.114%
2026-01-09	3.1200	3.131700	2.8200	2.9000	-8.228%	51,914	-3.448%
2026-01-08	2.8200	3.180000	2.8200	3.1600	+11.661%	54,070	-11.392%
2026-01-07	2.9100	2.910000	2.7900	2.8300	-0.352%	47,061	-1.060%
2026-01-06	2.9600	2.960000	2.8100	2.8400	-3.072%	35,985	-1.408%
2026-01-05	3.0400	3.071500	2.9000	2.9300	-3.618%	15,985	-4.437%
2026-01-02	3.0200	3.119300	2.9600	3.0400	0.000%	13,157	-7.895%
2025-12-31	3.0000	3.065000	2.9500	3.0400	+1.333%	24,404	-7.895%
2025-12-30	3.0800	3.140000	3.0000	3.0000	-1.639%	94,772	-6.667%
2025-12-29	2.9100	3.058500	2.9100	3.0500	+2.007%	34,056	-8.197%
2025-12-26	3.0800	3.162800	2.9700	2.9900	-1.967%	28,132	-6.355%
2025-12-24	3.0800	3.144400	3.0400	3.0500	-2.244%	11,741	-8.197%
2025-12-23	2.9100	3.170000	2.8700	3.1200	+8.711%	58,779	-10.256%
2025-12-22	3.0700	3.250000	2.8500	2.8700	-4.967%	41,740	-2.439%
2025-12-19	3.1700	3.330000	2.9500	3.0200	-5.031%	122,299	-7.285%
2025-12-18	3.1700	3.250000	3.1017	3.1800	+0.952%	26,164	-11.950%
2025-12-17	3.1200	3.220000	3.0400	3.1500	-3.374%	48,868	-11.111%
2025-12-16	3.2700	3.280000	3.1221	3.2600	-0.912%	28,918	-14.110%
2025-12-15	3.3300	3.400000	3.2000	3.2900	-0.904%	28,272	-14.894%
2025-12-12	3.2500	3.350000	3.0900	3.3200	+3.427%	34,537	-15.663%
2025-12-11	3.2200	3.270000	3.0800	3.2100	+1.905%	41,556	-12.773%
2025-12-10	3.2300	3.310000	3.1500	3.1500	-2.778%	36,402	-11.111%
2025-12-09	3.2500	3.500000	3.2400	3.2400	+0.621%	20,250	-13.580%
2025-12-08	3.1200	3.260000	3.1200	3.2200	+2.548%	16,957	-13.043%
2025-12-05	3.2300	3.370000	3.1100	3.1400	-0.633%	42,261	-10.828%
2025-12-04	3.2300	3.250000	3.0401	3.1600	-2.167%	18,604	-11.392%
2025-12-03	3.0800	3.230000	3.0475	3.2300	+6.601%	29,258	-13.313%
2025-12-02	3.1000	3.100000	2.8586	3.0300	-0.329%	35,214	-7.591%
2025-12-01	3.0100	3.169000	2.9600	3.0400	+1.333%	20,983	-7.895%
2025-11-28	3.0500	3.087900	3.0000	3.0000	0.000%	10,545	-6.667%
2025-11-26	3.0500	3.120000	2.9908	3.0000	-1.639%	24,087	-6.667%
2025-11-25	3.0200	3.146700	2.9900	3.0500	+0.329%	13,975	-8.197%
2025-11-24	3.3100	3.375000	3.0400	3.0400	-6.748%	38,883	-7.895%
2025-11-21	2.9300	3.330000	2.9300	3.2600	+12.027%	47,034	-14.110%
2025-11-20	3.1000	3.238500	2.9100	2.9100	-3.960%	25,639	-3.780%
2025-11-19	3.1400	3.260000	3.0300	3.0300	-5.607%	26,176	-7.591%
2025-11-18	2.9500	3.349900	2.9500	3.2100	+9.184%	34,883	-12.773%
2025-11-17	2.9000	3.275200	2.9000	2.9400	+2.797%	37,442	-4.762%
2025-11-14	3.0400	3.290000	2.7800	2.8600	-7.742%	105,356	-2.098%
2025-11-13	3.1100	3.420000	3.0000	3.1000	-1.587%	27,467	-9.677%
2025-11-12	3.3500	3.540000	3.1000	3.1500	-5.689%	41,406	-11.111%
2025-11-11	3.5900	3.610000	3.3000	3.3400	-4.298%	45,338	-16.168%
2025-11-10	3.3500	3.540000	3.1600	3.4900	+10.443%	25,842	-19.771%
2025-11-07	3.1200	3.220000	3.0200	3.1600	+0.958%	30,344	-11.392%
2025-11-06	3.1100	3.220000	3.0100	3.1300	-1.572%	45,843	-10.543%
2025-11-05	3.1000	3.200000	3.0000	3.1800	+2.913%	34,643	-11.950%
2025-11-04	3.0600	3.159300	3.0000	3.0900	+1.311%	36,361	-9.385%
2025-11-03	3.0100	3.128700	2.8000	3.0500	+1.329%	113,634	-8.197%
2025-10-31	2.9900	3.090000	2.9150	3.0100	+2.730%	37,987	-6.977%
2025-10-30	3.2600	3.390000	2.9000	2.9300	-9.846%	37,836	-4.437%
2025-10-29	3.4500	3.545000	3.2200	3.2500	-5.797%	47,749	-13.846%
2025-10-28	3.5900	3.654200	3.3800	3.4500	-3.361%	37,677	-18.841%
2025-10-27	3.8600	3.860000	3.5600	3.5700	-6.789%	12,990	-21.569%
2025-10-24	3.9100	4.079900	3.7300	3.8300	0.000%	21,310	-26.893%
2025-10-23	3.9700	4.000000	3.8000	3.8300	-2.545%	19,416	-26.893%
2025-10-22	3.6700	3.985000	3.6000	3.9300	+8.864%	43,576	-28.753%
2025-10-21	3.7500	3.820000	3.6000	3.6100	-2.957%	35,636	-22.438%
2025-10-20	3.6800	3.760000	3.5000	3.7200	+3.047%	40,905	-24.731%
2025-10-17	3.5500	3.690000	3.5500	3.6100	+2.557%	61,140	-22.438%
2025-10-16	3.9300	3.930000	3.5050	3.5200	-9.974%	66,694	-20.455%
2025-10-15	3.7500	3.950000	3.7000	3.9100	+2.356%	45,734	-28.389%
2025-10-14	3.8900	4.028600	3.8000	3.8200	-5.211%	26,665	-26.702%
2025-10-13	3.9000	4.030000	3.7700	4.0300	+6.897%	22,538	-30.521%
2025-10-10	4.1300	4.200000	3.6700	3.7700	-9.375%	73,461	-25.729%
2025-10-09	4.1600	4.520000	4.0800	4.1600	+0.483%	57,517	-32.692%
2025-10-08	4.0900	4.441800	4.0900	4.1400	+2.475%	33,065	-32.367%
2025-10-07	4.2600	4.380000	4.0400	4.0400	-5.164%	43,072	-30.693%
2025-10-06	4.3800	4.580000	4.2000	4.2600	-2.294%	33,492	-34.272%
2025-10-03	4.1100	4.450000	4.1100	4.3600	+7.125%	35,599	-35.780%
2025-10-02	4.3900	4.510000	4.0600	4.0700	-7.289%	54,610	-31.204%
2025-10-01	4.4900	4.660000	4.3900	4.3900	-2.876%	37,208	-36.219%
2025-09-30	4.6000	4.750000	4.4600	4.5200	-1.952%	27,676	-38.053%
2025-09-29	4.8500	4.850000	4.5000	4.6100	-4.357%	16,405	-39.262%
2025-09-26	4.7100	4.850000	4.5600	4.8200	+2.991%	15,032	-41.909%
2025-09-25	4.6200	4.680000	4.5143	4.6800	+0.214%	12,157	-40.171%
2025-09-24	4.5200	4.850000	4.5000	4.6700	+1.743%	22,620	-40.043%
2025-09-23	4.5500	4.910000	4.5000	4.5900	+0.879%	37,883	-38.998%
2025-09-22	4.5500	4.620000	4.4136	4.5500	+5.324%	43,846	-38.462%
2025-09-19	4.1500	4.380000	4.0000	4.3200	+5.109%	288,001	-35.185%
2025-09-18	4.0800	4.250300	4.0000	4.1100	+1.481%	52,447	-31.873%
2025-09-17	4.1500	4.175000	4.0000	4.0500	-1.460%	64,725	-30.864%
2025-09-16	4.1600	4.260000	3.9400	4.1100	0.000%	62,428	-31.873%
2025-09-15	4.1500	4.300000	3.8000	4.1100	+1.232%	83,298	-31.873%
2025-09-12	4.2900	4.410500	4.0600	4.0600	-4.245%	27,396	-31.034%
2025-09-11	4.0300	4.260000	4.0300	4.2400	+3.667%	34,397	-33.962%
2025-09-10	4.1900	4.584200	4.0300	4.0900	-2.850%	40,766	-31.540%
2025-09-09	4.4600	4.479200	4.2050	4.2100	-6.652%	26,986	-33.492%
2025-09-08	4.8700	4.870000	4.3900	4.5100	-9.073%	55,036	-37.916%
2025-09-05	4.9200	5.000000	4.8100	4.9600	+0.202%	10,226	-43.548%
2025-09-04	4.8300	4.960000	4.7500	4.9500	+3.125%	12,791	-43.434%
2025-09-03	4.9200	5.298200	4.8000	4.8000	-3.030%	15,524	-41.667%
2025-09-02	5.0000	5.250000	4.9500	4.9500	-1.980%	12,634	-43.434%
2025-08-29	5.2000	5.360000	4.9500	5.0500	-2.697%	14,636	-44.554%
2025-08-28	4.9400	5.230000	4.8501	5.1900	+6.135%	28,351	-46.050%
2025-08-27	4.9300	5.085000	4.8800	4.8900	-1.411%	17,173	-42.740%
2025-08-26	5.1800	5.400000	4.8600	4.9600	-2.554%	19,694	-43.548%
2025-08-25	5.4700	5.487200	5.0400	5.0900	-9.107%	28,514	-44.990%
2025-08-22	5.0300	5.600000	5.0300	5.6000	+17.647%	42,472	-50.000%
2025-08-21	4.7500	4.927700	4.7100	4.7600	+0.634%	14,396	-41.176%
2025-08-20	4.6800	4.790000	4.6213	4.7300	+2.160%	7,515	-40.803%
2025-08-19	4.4600	4.861900	4.4600	4.6300	-5.317%	14,576	-39.525%
2025-08-18	5.0200	5.138600	4.8500	4.8900	-3.550%	18,400	-42.740%
2025-08-15	4.8500	5.180000	4.8500	5.0700	+7.415%	24,774	-44.773%
2025-08-14	4.9700	4.970000	4.6517	4.7200	-5.030%	16,625	-40.678%
2025-08-13	4.9000	5.000000	4.8450	4.9700	+2.686%	13,357	-43.662%
2025-08-12	4.6600	4.870000	4.6600	4.8400	+4.989%	22,341	-42.149%
2025-08-11	4.6000	4.772300	4.1100	4.6100	+1.991%	39,413	-39.262%
2025-08-08	4.4300	4.739200	4.4100	4.5200	+3.908%	16,324	-38.053%
2025-08-07	4.5500	4.550000	4.3197	4.3500	-2.685%	19,963	-35.632%
2025-08-06	4.4000	4.727000	4.4000	4.4700	+1.131%	13,444	-37.360%
2025-08-05	4.5350	4.560000	4.4000	4.4200	-1.559%	15,510	-36.652%
2025-08-04	4.4700	4.700000	4.4700	4.4900	+1.814%	16,359	-37.639%
2025-08-01	4.4100	4.730000	4.3700	4.4100	-2.434%	36,546	-36.508%
2025-07-31	4.6700	4.990000	4.5200	4.5200	-3.212%	24,897	-38.053%
2025-07-30	5.0200	5.125000	4.6700	4.6700	-4.694%	18,223	-40.043%
2025-07-29	5.2300	5.230000	4.9000	4.9000	-4.854%	12,058	-42.857%
2025-07-28	5.0200	5.250000	4.9301	5.1500	+3.622%	14,150	-45.631%
2025-07-25	5.0000	5.060000	4.8350	4.9700	+0.202%	10,770	-43.662%
2025-07-24	4.9000	5.049500	4.8850	4.9600	+0.813%	18,955	-43.548%
2025-07-23	5.1600	5.185000	4.8200	4.9200	-3.529%	17,575	-43.089%
2025-07-22	4.8000	5.340000	4.8000	5.1000	+6.029%	35,206	-45.098%
2025-07-21	4.4700	4.950000	4.4700	4.8100	-1.232%	53,666	-41.788%
2025-07-18	5.2400	5.270000	4.8700	4.8700	-2.988%	31,918	-42.505%
2025-07-17	5.2400	5.376100	5.0100	5.0200	-2.524%	34,470	-44.223%
2025-07-16	5.0500	5.340000	4.9000	5.1500	+1.980%	27,590	-45.631%
2025-07-15	5.4300	5.430000	5.0500	5.0500	-6.481%	18,339	-44.554%
2025-07-14	5.2200	5.560000	5.2200	5.4000	+1.504%	10,756	-48.148%
2025-07-11	5.5600	5.743700	5.2100	5.3200	-3.797%	32,914	-47.368%
2025-07-10	6.0200	6.020000	5.4050	5.5300	-9.788%	29,996	-49.367%
2025-07-09	5.6800	6.310000	5.5300	6.1300	+8.496%	23,186	-54.323%
2025-07-08	5.7700	6.020000	5.6300	5.6500	-1.568%	41,571	-50.442%
2025-07-07	5.5000	5.902500	5.5000	5.7400	+1.954%	42,065	-51.220%
2025-07-03	5.4950	5.630000	5.4200	5.6300	+4.453%	11,019	-50.266%
2025-07-02	5.2300	5.450000	5.0642	5.3900	+1.507%	60,741	-48.052%
2025-07-01	5.3100	5.510000	5.2100	5.3100	+0.568%	13,915	-47.269%
2025-06-30	5.5000	5.500000	5.2800	5.2800	-4.348%	26,844	-46.970%
2025-06-27	5.5800	5.590000	5.1900	5.5200	-0.898%	116,676	-49.275%
2025-06-26	5.3100	5.640000	5.2600	5.5700	+5.094%	17,500	-49.731%
2025-06-25	5.4700	5.555000	5.2500	5.3000	-4.847%	12,632	-47.170%
2025-06-24	5.5700	5.639900	5.2900	5.5700	-2.622%	27,756	-49.731%
2025-06-23	5.6300	5.720000	5.4050	5.7200	+3.436%	25,728	-51.049%
2025-06-20	5.7100	5.750000	5.5000	5.5300	-3.826%	37,185	-49.367%
2025-06-18	5.6400	5.750000	5.5300	5.7500	+2.131%	11,843	-51.304%
2025-06-17	5.8000	5.800000	5.5700	5.6300	+0.178%	14,875	-50.266%
2025-06-16	5.5700	5.620000	5.3100	5.6200	+6.038%	14,287	-50.178%
2025-06-13	5.4100	5.420000	5.2030	5.3000	+3.516%	27,630	-47.170%
2025-06-12	5.2700	5.380000	5.0900	5.1200	-4.299%	20,053	-45.313%
2025-06-11	5.5200	5.658000	5.2600	5.3500	-3.430%	22,591	-47.664%
2025-06-10	5.5000	5.650000	5.3573	5.5400	+2.214%	16,516	-49.458%
2025-06-09	5.1600	5.450000	5.0454	5.4200	+4.432%	14,737	-48.339%
2025-06-06	4.9900	5.271800	4.9900	5.1900	+5.703%	16,397	-46.050%
2025-06-05	5.2800	5.318800	4.8500	4.9100	-6.476%	16,403	-42.974%
2025-06-04	5.4400	5.440000	5.1044	5.2500	-3.670%	15,410	-46.667%
2025-06-03	4.8600	5.460000	4.8600	5.4500	+10.101%	29,370	-48.624%
2025-06-02	5.0400	5.320000	4.7600	4.9500	+0.610%	32,322	-43.434%
2025-05-30	4.9800	5.130000	4.5701	4.9200	-1.403%	34,057	-43.089%
2025-05-29	4.5700	5.005000	4.5050	4.9900	+12.387%	30,764	-43.888%
2025-05-28	4.1000	4.480000	4.0600	4.4400	+6.475%	31,338	-36.937%
2025-05-27	4.1600	4.180000	4.0100	4.1700	+2.963%	26,882	-32.854%
2025-05-23	3.9500	4.060000	3.9500	4.0500	0.000%	53,771	-30.864%
2025-05-22	4.0500	4.140000	4.0500	4.0500	+1.759%	30,900	-30.864%
2025-05-21	3.9900	4.120000	3.8500	3.9800	-1.970%	42,397	-29.648%
2025-05-20	3.9600	4.060000	3.9350	4.0600	+0.495%	32,285	-31.034%
2025-05-19	3.9200	4.118600	3.9100	4.0400	+1.253%	18,057	-30.693%
2025-05-16	4.1500	4.163600	3.9900	3.9900	-4.087%	35,148	-29.825%
2025-05-15	3.9150	4.160000	3.8600	4.1600	+5.852%	15,070	-32.692%
2025-05-14	3.9200	4.095000	3.8768	3.9300	-1.256%	25,116	-28.753%
2025-05-13	4.1800	4.180000	3.9000	3.9800	-1.485%	31,470	-29.648%
2025-05-12	4.1700	4.230000	3.9500	4.0400	+3.856%	22,802	-30.693%
2025-05-09	3.9500	4.000000	3.8900	3.8900	-2.506%	17,267	-28.021%
2025-05-08	3.9800	4.100000	3.9600	3.9900	+1.013%	34,448	-29.825%
2025-05-07	3.9700	4.109900	3.7600	3.9500	+0.254%	27,715	-29.114%
2025-05-06	3.8600	4.150000	3.8100	3.9400	+1.026%	47,066	-28.934%
2025-05-05	4.2800	4.310000	3.8500	3.9000	-9.513%	37,977	-28.205%
2025-05-02	4.7900	4.877900	4.2800	4.3100	-7.312%	41,162	-35.035%
2025-05-01	4.6700	4.830000	4.5500	4.6500	+1.307%	12,934	-39.785%
2025-04-30	4.8200	4.900000	4.5700	4.5900	-6.517%	27,951	-38.998%
2025-04-29	5.1200	5.220000	4.9000	4.9100	-4.660%	17,129	-42.974%
2025-04-28	4.7993	5.195000	4.6700	5.1500	+6.625%	27,040	-45.631%
2025-04-25	4.8700	4.940000	4.6100	4.8300	-2.424%	13,200	-42.029%
2025-04-24	5.1100	5.300000	4.7500	4.9500	-2.559%	23,795	-43.434%
2025-04-23	5.2800	5.339900	4.9999	5.0800	-2.868%	26,679	-44.882%
2025-04-22	4.8600	5.250000	4.8500	5.2300	+8.732%	41,650	-46.463%
2025-04-21	5.1700	5.256300	4.7800	4.8100	-9.586%	31,929	-41.788%
2025-04-17	5.0900	5.440000	5.0100	5.3200	+4.110%	20,436	-47.368%
2025-04-16	5.1300	5.320000	5.0900	5.1100	-0.390%	27,155	-45.205%
2025-04-15	5.2800	5.500000	5.0614	5.1300	-5.000%	18,945	-45.419%
2025-04-14	6.0500	6.050000	5.4000	5.4000	-9.396%	26,666	-48.148%
2025-04-11	5.6300	5.970000	5.5018	5.9600	+6.050%	24,706	-53.020%
2025-04-10	5.7200	6.125000	5.5043	5.6200	-9.646%	28,520	-50.178%
2025-04-09	4.9300	6.340000	4.9300	6.2200	+25.403%	76,313	-54.984%
2025-04-08	5.6700	5.696800	4.8900	4.9600	-7.463%	29,332	-43.548%
2025-04-07	4.8400	5.650000	4.8400	5.3600	+1.901%	21,954	-47.761%
2025-04-04	5.1200	5.260000	5.0900	5.2600	+0.190%	43,128	-46.768%
2025-04-03	5.4300	5.630400	5.0950	5.2500	-10.256%	46,383	-46.667%
2025-04-02	5.6500	5.890000	5.6500	5.8500	+1.386%	20,509	-52.137%
2025-04-01	6.3100	6.310000	5.7700	5.7700	-8.121%	22,712	-51.473%
2025-03-31	5.9600	6.330000	5.8434	6.2800	+4.667%	46,344	-55.414%
2025-03-28	6.3000	6.300000	5.7406	6.0000	-4.762%	13,606	-53.333%
2025-03-27	6.1000	6.320000	6.0950	6.3000	+2.773%	11,916	-55.556%
2025-03-26	6.1700	6.235000	5.9000	6.1300	-0.487%	17,564	-54.323%
2025-03-25	6.1800	6.400000	6.1200	6.1600	-2.222%	10,638	-54.545%
2025-03-24	6.3000	6.300000	6.1000	6.3000	+1.613%	14,071	-55.556%
2025-03-21	5.6000	6.300000	5.4100	6.2000	+8.392%	124,168	-54.839%
2025-03-20	5.7900	5.790000	5.6600	5.7200	-1.718%	10,172	-51.049%
2025-03-19	5.9000	5.900000	5.7700	5.8200	-2.020%	14,495	-51.890%
2025-03-18	6.1300	6.210000	5.8900	5.9400	-4.502%	20,791	-52.862%
2025-03-17	6.9000	6.900000	6.0000	6.2200	-9.593%	74,963	-54.984%
2025-03-14	6.7043	6.880000	6.6201	6.8800	+5.684%	14,526	-59.302%
2025-03-13	6.6750	6.780000	6.5100	6.5100	-3.982%	8,872	-56.989%
2025-03-12	6.7551	6.780000	6.6450	6.7800	+3.988%	9,791	-58.702%
2025-03-11	6.7200	6.720000	6.5100	6.5200	-0.761%	17,784	-57.055%
2025-03-10	6.6900	6.890000	6.3200	6.5700	-3.524%	14,945	-57.382%
2025-03-07	6.7900	6.850000	6.7200	6.8100	+0.591%	29,571	-58.884%
2025-03-06	6.7700	6.782900	6.6400	6.7700	+3.834%	10,887	-58.641%
2025-03-05	6.6500	6.710000	6.5000	6.5200	-0.458%	13,831	-57.055%
2025-03-04	6.2700	6.679600	6.2700	6.5500	+0.460%	8,642	-57.252%
2025-03-03	6.9000	6.900000	6.4800	6.5200	-5.507%	16,459	-57.055%
2025-02-28	6.6800	6.900000	6.6800	6.9000	+4.863%	15,799	-59.420%
2025-02-27	6.5800	6.780000	6.5800	6.5800	-0.152%	9,478	-57.447%
2025-02-26	6.6100	6.630000	6.5000	6.5900	-1.642%	10,233	-57.511%
2025-02-25	6.7000	6.800000	6.4400	6.7000	+0.149%	17,543	-58.209%
2025-02-24	6.5200	6.700000	6.0600	6.6900	+5.024%	26,323	-58.146%
2025-02-21	6.4500	6.650000	6.3200	6.3700	-0.157%	15,904	-56.044%
2025-02-20	6.5798	6.665000	6.3750	6.3800	-4.204%	19,184	-56.113%
2025-02-19	6.3500	6.695000	6.3500	6.6600	+5.714%	20,443	-57.958%
2025-02-18	6.4300	6.500000	6.0700	6.3000	+0.318%	19,937	-55.556%

.dark-mode .m7CLF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m7CLF9{ color: #333333; background-color: white; border: 2px solid #333333; }EPEmpire Petroleum Corporationstock NYSEAMERICAN

EP
Empire Petroleum Corporation
stock NYSEAMERICAN