Want to see EP full AI Analyst Report?
Empire Petroleum (EP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.62 | 2.69 | 2.62 | 2.64 | 2.64 | -2.22% | 8,049 | 0.21 |
| Oct 29, 2026 | 2.84 | 2.94 | 2.70 | 2.70 | 2.70 | -4.59% | 19,256 | 0.49 |
| Oct 28, 2026 | 2.96 | 3.13 | 2.80 | 2.83 | 2.83 | -9.00% | 35,393 | 0.90 |
| Oct 27, 2026 | 3.08 | 3.28 | 3.06 | 3.11 | 3.11 | +1.30% | 66,725 | 1.73 |
| Oct 26, 2026 | 2.90 | 3.16 | 2.90 | 3.07 | 3.07 | +0.00% | 57,687 | 1.52 |
| Oct 23, 2026 | 3.22 | 3.22 | 2.98 | 3.07 | 3.07 | -4.66% | 48,325 | 1.28 |
| Oct 22, 2026 | 3.26 | 3.31 | 3.20 | 3.22 | 3.22 | -3.88% | 31,657 | 0.84 |
| Oct 21, 2026 | 3.26 | 3.37 | 3.23 | 3.35 | 3.35 | +0.30% | 13,591 | 0.36 |
| Oct 20, 2026 | 3.46 | 3.54 | 3.25 | 3.34 | 3.34 | -1.47% | 52,245 | 1.40 |
| Oct 19, 2026 | 3.23 | 3.53 | 3.23 | 3.39 | 3.39 | +5.28% | 109,139 | 3.04 |
| Oct 16, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -1.53% | 43,622 | 1.22 |
| Oct 15, 2026 | 3.20 | 3.43 | 3.20 | 3.27 | 3.27 | +2.19% | 45,970 | 1.30 |
| Oct 14, 2026 | 3.20 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 121,529 | 3.60 |
| Oct 13, 2026 | 3.27 | 3.30 | 3.24 | 3.30 | 3.30 | +1.54% | 11,140 | 0.32 |
| Oct 12, 2026 | 3.20 | 3.33 | 3.19 | 3.25 | 3.25 | +3.17% | 95,996 | 2.76 |
| Oct 09, 2026 | 3.02 | 3.20 | 3.02 | 3.15 | 3.15 | +6.42% | 105,708 | 2.95 |
| Oct 08, 2026 | 2.80 | 2.96 | 2.80 | 2.96 | 2.96 | +8.42% | 38,269 | 1.05 |
| Oct 07, 2026 | 2.79 | 2.84 | 2.72 | 2.73 | 2.73 | -1.80% | 29,619 | 0.81 |
| Oct 06, 2026 | 2.67 | 2.80 | 2.67 | 2.78 | 2.78 | +3.73% | 11,276 | 0.31 |
| Oct 05, 2026 | 2.60 | 2.74 | 2.52 | 2.68 | 2.68 | +2.68% | 50,443 | 1.35 |
| Oct 02, 2026 | 2.44 | 2.65 | 2.44 | 2.61 | 2.61 | +6.97% | 51,418 | 1.35 |
| Oct 01, 2026 | 2.28 | 2.45 | 2.28 | 2.44 | 2.44 | +7.02% | 63,708 | 1.66 |
| Sep 30, 2026 | 2.15 | 2.31 | 2.15 | 2.28 | 2.28 | +6.54% | 33,370 | 0.88 |
| Sep 29, 2026 | 2.08 | 2.16 | 2.08 | 2.14 | 2.14 | +1.90% | 13,320 | 0.35 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -0.47% | 13,633 | 0.35 |
| Sep 25, 2026 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -6.64% | 22,033 | 0.55 |
| Sep 24, 2026 | 2.19 | 2.27 | 2.17 | 2.26 | 2.26 | +4.15% | 20,079 | 0.49 |
| Sep 23, 2026 | 2.23 | 2.28 | 2.15 | 2.17 | 2.17 | -2.69% | 31,888 | 0.47 |
| Sep 22, 2026 | 2.28 | 2.42 | 2.22 | 2.23 | 2.23 | -2.19% | 29,291 | 0.42 |
| Sep 21, 2026 | 2.35 | 2.46 | 2.27 | 2.28 | 2.28 | -6.17% | 38,152 | 0.53 |
| Sep 18, 2026 | 2.47 | 2.50 | 2.28 | 2.43 | 2.43 | -1.62% | 68,743 | 0.95 |
| Sep 17, 2026 | 2.49 | 2.57 | 2.47 | 2.47 | 2.47 | -1.20% | 24,661 | 0.33 |
| Sep 16, 2026 | 2.58 | 2.68 | 2.50 | 2.50 | 2.50 | -3.85% | 32,803 | 0.42 |
| Sep 15, 2026 | 2.51 | 2.67 | 2.36 | 2.60 | 2.60 | +4.00% | 24,480 | 0.31 |
| Sep 14, 2026 | 2.48 | 2.60 | 2.43 | 2.50 | 2.50 | +0.00% | 65,721 | 0.83 |
| Sep 11, 2026 | 2.42 | 2.52 | 2.28 | 2.50 | 2.50 | +3.73% | 66,728 | 0.84 |
| Sep 10, 2026 | 2.38 | 2.46 | 2.28 | 2.41 | 2.41 | +4.78% | 70,859 | 0.89 |
| Sep 09, 2026 | 2.59 | 2.69 | 2.30 | 2.30 | 2.30 | -10.85% | 58,226 | 0.73 |
| Sep 08, 2026 | 3.16 | 3.18 | 2.57 | 2.58 | 2.58 | -17.57% | 78,500 | 0.99 |
| Sep 07, 2026 | 3.11 | 3.13 | 3.05 | 3.13 | 3.13 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.11 | 3.13 | 3.05 | 3.13 | 3.13 | +0.32% | 14,848 | 0.19 |
| Sep 03, 2026 | 3.07 | 3.22 | 3.05 | 3.12 | 3.12 | +1.96% | 26,377 | 0.33 |
| Sep 02, 2026 | 3.07 | 3.15 | 3.05 | 3.06 | 3.06 | -0.33% | 33,713 | 0.41 |
| Sep 01, 2026 | 3.15 | 3.24 | 3.07 | 3.07 | 3.07 | -2.85% | 26,677 | 0.32 |
| Aug 31, 2026 | 3.24 | 3.25 | 3.16 | 3.16 | 3.16 | -2.17% | 23,707 | 0.28 |
| Aug 28, 2026 | 3.25 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 25,564 | 0.30 |
| Aug 27, 2026 | 3.28 | 3.34 | 3.20 | 3.28 | 3.28 | -0.61% | 31,350 | 0.36 |
| Aug 26, 2026 | 3.29 | 3.33 | 3.24 | 3.30 | 3.30 | -1.20% | 26,096 | 0.30 |
| Aug 25, 2026 | 3.16 | 3.34 | 3.13 | 3.34 | 3.34 | +4.05% | 34,128 | 0.38 |
| Aug 24, 2026 | 3.25 | 3.29 | 3.20 | 3.21 | 3.21 | -1.83% | 27,092 | 0.30 |