EP
EMPIRE PETROLEUM (EP)
NYSE
$3.26-$0.01 (-0.31%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $136.0M
    Market Cap
  • -41.61%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +25.77%
    Low Price$2.47
    High Price$3.27
  • 3 Months
    +22.93%
    Low Price$2.43
    High Price$3.27
  • 1 Year
    -41.61%
    Low Price$2.43
    High Price$5.19
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.17
3.30
3.03
3.27
+2.83%
30,678
08/20/2026
3.01
3.33
2.90
3.18
+6.00%
57,357
08/19/2026
2.85
3.14
2.66
3.00
+4.90%
41,586
08/18/2026
2.76
2.94
2.69
2.86
+3.62%
52,538
08/17/2026
2.81
2.82
2.68
2.76
-0.72%
19,633
08/17/2026
-$0.06 Earnings
08/14/2026
2.67
2.83
2.67
2.78
-0.71%
29,164
08/13/2026
2.72
2.84
2.66
2.80
+3.32%
14,212
08/12/2026
2.66
2.77
2.66
2.71
+2.26%
3,930
08/11/2026
2.73
2.80
2.65
2.65
-3.99%
10,827
08/10/2026
2.80
2.83
2.65
2.76
-1.43%
39,293
08/07/2026
2.61
2.82
2.59
2.80
+5.66%
38,252
08/06/2026
2.48
2.65
2.45
2.65
+6.43%
21,475
08/05/2026
2.49
2.58
2.45
2.49
+0.81%
20,674
08/04/2026
2.46
2.60
2.46
2.47
-1.98%
25,365
08/03/2026
2.46
2.53
2.46
2.52
+1.20%
38,593
07/31/2026
2.59
2.60
2.43
2.49
-3.11%
31,077
07/30/2026
2.50
2.59
2.41
2.57
+0.78%
12,947
07/29/2026
2.52
2.66
2.48
2.55
+1.19%
20,172
07/28/2026
2.55
2.55
2.50
2.52
-1.56%
31,511
07/27/2026
2.51
2.59
2.51
2.56
+0.39%
17,428
07/24/2026
2.63
2.63
2.51
2.55
-3.41%
14,254
07/23/2026
2.58
2.73
2.51
2.64
+2.33%
33,833
07/22/2026
2.56
2.62
2.52
2.58
-0.77%
26,264
07/21/2026
2.46
2.60
2.46
2.60
+2.77%
30,187
07/20/2026
2.50
2.59
2.46
2.53
+1.20%
22,590
07/17/2026
2.45
2.52
2.44
2.50
+2.88%
24,043
07/16/2026
2.51
2.57
2.43
2.43
-4.71%
88,133
07/15/2026
2.61
2.65
2.52
2.55
-1.54%
87,328
07/14/2026
2.63
2.66
2.56
2.59
-3.72%
166,594
07/13/2026
2.61
2.76
2.61
2.69
+1.89%
85,805
07/10/2026
2.70
2.76
2.61
2.64
-2.58%
28,232
07/09/2026
2.74
2.80
2.64
2.71
-3.90%
6,038
07/08/2026
2.69
2.85
2.61
2.82
+4.06%
108,184
07/07/2026
2.62
2.74
2.59
2.71
+4.23%
95,337
07/06/2026
2.64
2.67
2.53
2.60
-2.62%
77,120
07/02/2026
2.71
2.75
2.63
2.67
-1.84%
65,139
07/01/2026
2.67
2.74
2.67
2.72
+1.49%
48,496
06/30/2026
2.67
2.80
2.62
2.68
-0.37%
74,340
06/29/2026
2.65
2.76
2.62
2.69
+3.07%
89,291
06/26/2026
2.76
2.85
2.61
2.61
-5.78%
1,709,841
06/25/2026
2.75
2.84
2.68
2.77
+1.84%
166,022
06/24/2026
2.73
2.80
2.67
2.72
-1.09%
165,445
06/23/2026
2.78
2.87
2.69
2.75
-1.08%
122,007
06/22/2026
2.83
2.99
2.70
2.78
-6.71%
81,907
06/18/2026
2.76
2.99
2.70
2.98
+7.19%
357,960
06/17/2026
2.68
2.81
2.68
2.78
+4.91%
53,677
06/16/2026
2.68
2.74
2.65
2.65
-1.12%
66,371
06/15/2026
2.84
2.87
2.66
2.68
-7.90%
78,696
06/12/2026
2.80
2.94
2.79
2.91
+3.19%
55,439
06/11/2026
2.90
2.90
2.76
2.82
-2.76%
76,365
06/10/2026
2.85
2.94
2.80
2.90
+1.75%
60,406
06/09/2026
2.76
2.85
2.73
2.85
+2.15%
34,446
06/08/2026
2.71
2.83
2.70
2.79
+3.33%
45,617
06/05/2026
2.64
2.75
2.60
2.70
-1.82%
71,512
06/04/2026
2.75
2.83
2.65
2.75
+0.73%
119,935
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