EP
EMPIRE PETROLEUM (EP)
NYSE
$2.74+$0.01 (+0.51%)
Price as of Jun 03, 2026 7:56 PM EDT
  • $101.1M
    Market Cap
  • -48.00%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -1.44%
    Low Price$2.44
    High Price$2.82
  • 3 Months
    -14.69%
    Low Price$2.44
    High Price$3.27
  • 1 Year
    -44.40%
    Low Price$2.44
    High Price$6.13
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
2.66
2.77
2.58
2.73
+3.80%
132,295
06/02/2026
2.72
2.79
2.58
2.63
-4.01%
83,339
06/01/2026
2.56
2.75
2.55
2.74
+7.87%
62,125
05/29/2026
2.72
2.72
2.50
2.54
-7.97%
86,938
05/28/2026
2.50
2.76
2.46
2.76
+12.65%
105,747
05/27/2026
2.70
2.71
2.43
2.45
-10.26%
155,861
05/26/2026
2.59
2.75
2.59
2.73
+3.41%
77,995
05/22/2026
2.66
2.68
2.58
2.64
-0.75%
55,576
05/21/2026
2.49
2.70
2.45
2.66
+9.02%
99,296
05/20/2026
2.67
2.69
2.41
2.44
-8.27%
108,491
05/19/2026
2.75
2.82
2.64
2.66
-5.67%
44,365
05/18/2026
2.70
2.85
2.64
2.82
+8.05%
69,227
05/15/2026
2.72
2.79
2.61
2.61
-6.45%
25,775
05/15/2026
-$0.10 Earnings
05/14/2026
2.73
2.80
2.70
2.79
+2.57%
34,824
05/13/2026
2.65
2.75
2.65
2.72
+1.12%
37,320
05/12/2026
2.73
2.75
2.68
2.69
-2.18%
24,651
05/11/2026
2.65
2.75
2.61
2.75
+3.00%
34,401
05/08/2026
2.71
2.78
2.65
2.67
-2.55%
35,426
05/07/2026
2.73
2.76
2.62
2.74
+0.74%
53,688
05/06/2026
2.72
2.75
2.66
2.72
-1.81%
58,646
05/05/2026
2.75
2.80
2.72
2.77
-0.36%
45,802
05/04/2026
2.75
2.85
2.74
2.78
-0.71%
73,524
05/01/2026
2.81
2.81
2.72
2.80
0.00%
52,604
04/30/2026
2.80
2.87
2.76
2.80
-0.36%
83,134
04/29/2026
2.79
2.88
2.78
2.81
0.00%
143,920
04/28/2026
2.78
2.83
2.76
2.81
-0.35%
23,284
04/27/2026
2.88
2.90
2.81
2.82
-2.08%
46,957
04/24/2026
2.88
2.88
2.82
2.88
-1.37%
43,985
04/23/2026
2.94
2.94
2.83
2.92
+0.34%
71,968
04/22/2026
2.88
2.92
2.86
2.91
0.00%
80,360
04/21/2026
2.90
2.95
2.82
2.91
+0.69%
84,194
04/20/2026
2.96
2.96
2.83
2.89
-3.02%
34,193
04/17/2026
2.76
2.98
2.71
2.98
+8.76%
147,560
04/16/2026
2.86
2.89
2.72
2.74
-4.53%
229,634
04/15/2026
2.81
2.89
2.81
2.87
+1.06%
59,338
04/14/2026
2.86
2.88
2.80
2.84
-2.07%
102,187
04/13/2026
2.92
2.92
2.81
2.90
0.00%
72,716
04/10/2026
2.90
2.90
2.82
2.90
+1.05%
63,000
04/09/2026
2.87
2.94
2.85
2.87
0.00%
27,394
04/08/2026
2.81
2.92
2.81
2.87
0.00%
69,618
04/07/2026
2.93
2.97
2.86
2.87
0.00%
70,579
04/06/2026
2.91
2.98
2.85
2.87
-2.05%
112,940
04/02/2026
3.03
3.05
2.90
2.93
+2.09%
96,741
04/01/2026
2.90
3.00
2.85
2.87
-3.04%
104,057
03/31/2026
3.10
3.15
2.87
2.96
-5.13%
89,271
03/30/2026
3.04
3.17
3.02
3.12
+1.63%
32,219
03/27/2026
2.97
3.08
2.97
3.07
+5.50%
43,637
03/26/2026
2.94
3.00
2.91
2.91
-1.36%
82,132
03/25/2026
2.96
3.01
2.91
2.95
-0.34%
87,980
03/24/2026
3.08
3.16
2.96
2.96
-3.58%
107,500
03/23/2026
3.22
3.25
2.98
3.07
-6.12%
103,030
03/20/2026
3.13
3.30
3.02
3.27
+4.14%
205,886
03/19/2026
2.96
3.15
2.95
3.14
+6.44%
104,337
03/18/2026
3.06
3.13
2.95
2.95
-3.91%
157,604
03/17/2026
3.09
3.17
3.05
3.07
+0.66%
76,905
03/16/2026
3.07
3.12
3.03
3.05
-1.29%
41,583
03/16/2026
-$0.24 Earnings
03/13/2026
3.10
3.18
3.00
3.09
-0.32%
41,973
03/12/2026
3.11
3.25
3.01
3.10
+0.65%
98,779
03/11/2026
2.95
3.13
2.95
3.08
+3.36%
50,439
03/10/2026
3.16
3.22
2.96
2.98
-8.02%
134,350
03/09/2026
3.20
3.40
3.14
3.24
+1.25%
147,126
03/06/2026
3.37
3.40
3.18
3.20
-5.04%
61,686
03/05/2026
3.31
3.43
3.20
3.37
-0.88%
62,536
03/04/2026
3.86
3.90
3.21
3.40
-9.81%
125,071
03/03/2026
3.65
4.00
3.60
3.77
+6.20%
234,420
03/02/2026
3.52
3.91
3.34
3.55
+7.58%
207,583
02/27/2026
3.13
3.45
3.13
3.30
+7.84%
63,551
02/26/2026
3.22
3.31
3.06
3.06
-4.37%
23,309
02/25/2026
3.07
3.20
3.02
3.20
+6.31%
22,982
02/24/2026
2.92
3.09
2.87
3.01
+5.61%
30,400
02/23/2026
2.97
3.02
2.85
2.85
-1.38%
37,583
02/20/2026
2.94
3.01
2.89
2.89
-2.03%
18,887
02/19/2026
2.98
3.04
2.87
2.95
0.00%
25,575
02/18/2026
2.93
3.04
2.88
2.95
+2.79%
30,187
02/17/2026
2.90
3.06
2.85
2.87
-1.37%
52,439
02/13/2026
2.86
3.16
2.85
2.91
+0.69%
49,473
02/12/2026
2.93
3.01
2.85
2.89
-1.03%
59,890
02/11/2026
3.09
3.11
2.92
2.92
-4.26%
39,843
02/10/2026
3.18
3.27
3.04
3.05
-4.69%
30,275
02/09/2026
3.42
3.49
3.17
3.20
-10.36%
30,365
02/06/2026
3.06
3.62
3.06
3.57
+17.82%
97,417
02/05/2026
3.00
3.39
2.96
3.03
-1.30%
72,935
02/04/2026
3.04
3.08
2.95
3.07
+1.32%
31,391
02/03/2026
2.80
3.13
2.80
3.03
+3.41%
73,985
02/02/2026
3.17
3.17
2.87
2.93
-2.98%
65,811
01/30/2026
2.85
3.77
2.85
3.02
+5.96%
420,945
01/29/2026
2.87
2.98
2.77
2.85
-1.04%
19,967
01/28/2026
2.93
2.97
2.80
2.88
-2.04%
34,417
01/27/2026
3.10
3.10
2.87
2.94
-4.23%
55,206
01/26/2026
3.18
3.25
3.01
3.07
-4.66%
36,701
01/23/2026
3.05
3.22
3.05
3.22
+6.27%
49,542
01/22/2026
3.12
3.25
3.02
3.03
-4.42%
55,295
01/21/2026
3.09
3.21
2.98
3.17
+6.02%
42,541
01/20/2026
3.29
3.29
2.98
2.99
-8.00%
24,924
01/16/2026
3.24
3.40
3.24
3.25
+0.93%
40,294
01/15/2026
3.17
3.34
3.16
3.22
-0.31%
32,226
01/14/2026
3.14
3.25
3.02
3.23
+4.53%
30,566
01/13/2026
2.98
3.14
2.96
3.09
+6.92%
38,249