EP
EMPIRE PETROLEUM (EP)
NYSE
$2.45-$0.009 (-0.37%)
Price as of Nov 12, 2026 9:42 AM EST
  • $102.3M
    Market Cap
  • -21.90%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    -21.90%
    Low Price$2.01
    High Price$3.39
  • 3 Months
    -7.17%
    Low Price$2.01
    High Price$3.39
  • 1 Year
    -21.90%
    Low Price$2.01
    High Price$3.77
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
2.53
2.68
2.45
2.46
+1.65%
36,431
11/10/2026
2.60
2.66
2.42
2.42
-0.82%
39,821
11/09/2026
2.44
2.60
2.42
2.44
0.00%
39,075
11/06/2026
2.02
2.57
2.02
2.44
+21.39%
137,102
11/05/2026
2.08
2.16
1.96
2.01
-2.43%
203,269
11/04/2026
2.05
2.19
2.04
2.06
0.00%
51,689
11/03/2026
2.24
2.24
2.03
2.06
-7.62%
33,738
11/02/2026
2.62
2.68
2.11
2.23
-15.53%
103,635
10/30/2026
2.62
2.69
2.62
2.64
-2.22%
8,049
10/29/2026
2.84
2.94
2.70
2.70
-4.59%
19,256
10/28/2026
2.96
3.13
2.80
2.83
-9.00%
35,393
10/27/2026
3.08
3.28
3.06
3.11
+1.30%
66,725
10/26/2026
2.90
3.16
2.90
3.07
0.00%
57,687
10/23/2026
3.22
3.22
2.98
3.07
-4.66%
48,325
10/22/2026
3.26
3.31
3.20
3.22
-3.88%
31,661
10/21/2026
3.26
3.37
3.23
3.35
+0.30%
13,591
10/20/2026
3.46
3.54
3.25
3.34
-1.47%
52,245
10/19/2026
3.23
3.53
3.23
3.39
+5.28%
109,530
10/16/2026
3.29
3.29
3.20
3.22
-1.53%
43,622
10/15/2026
3.20
3.43
3.20
3.27
+2.19%
45,970
10/14/2026
3.20
3.30
3.20
3.20
-3.03%
121,529
10/13/2026
3.27
3.30
3.24
3.30
+1.54%
11,140
10/12/2026
3.20
3.33
3.19
3.25
+3.17%
95,996
10/09/2026
3.02
3.20
3.02
3.15
+6.42%
105,708
10/08/2026
2.80
2.96
2.80
2.96
+8.42%
38,269
10/07/2026
2.79
2.84
2.72
2.73
-1.80%
29,619
10/06/2026
2.67
2.80
2.67
2.78
+3.73%
11,276
10/05/2026
2.60
2.74
2.52
2.68
+2.68%
50,444
10/02/2026
2.44
2.65
2.44
2.61
+6.97%
51,418
10/01/2026
2.28
2.45
2.28
2.44
+7.02%
63,711
09/30/2026
2.15
2.31
2.15
2.28
+6.54%
33,370
09/29/2026
2.08
2.16
2.08
2.14
+1.90%
13,320
09/28/2026
2.14
2.14
2.08
2.10
-0.47%
13,633
09/25/2026
2.24
2.24
2.11
2.11
-6.64%
22,033
09/24/2026
2.19
2.27
2.17
2.26
+4.15%
20,079
09/23/2026
2.23
2.28
2.15
2.17
-2.69%
31,888
09/22/2026
2.28
2.42
2.22
2.23
-2.19%
29,291
09/21/2026
2.35
2.46
2.27
2.28
-6.17%
38,152
09/18/2026
2.47
2.50
2.28
2.43
-1.62%
68,743
09/17/2026
2.49
2.57
2.47
2.47
-1.20%
24,661
09/16/2026
2.58
2.68
2.50
2.50
-3.85%
32,803
09/15/2026
2.51
2.67
2.36
2.60
+4.00%
24,480
09/14/2026
2.48
2.60
2.43
2.50
0.00%
65,701
09/11/2026
2.42
2.52
2.28
2.50
+3.73%
66,728
09/10/2026
2.38
2.46
2.28
2.41
+4.78%
70,859
09/09/2026
2.59
2.69
2.30
2.30
-10.85%
58,226
09/08/2026
3.16
3.18
2.57
2.58
-17.57%
78,500
09/04/2026
3.11
3.13
3.05
3.13
+0.32%
14,848
09/03/2026
3.07
3.22
3.05
3.12
+1.96%
26,418
09/02/2026
3.07
3.15
3.05
3.06
-0.33%
33,713
09/01/2026
3.15
3.24
3.07
3.07
-2.85%
26,678
08/31/2026
3.24
3.25
3.16
3.16
-2.17%
23,707
08/28/2026
3.25
3.29
3.21
3.23
-1.52%
25,564
08/27/2026
3.28
3.34
3.20
3.28
-0.61%
31,350
08/26/2026
3.29
3.33
3.24
3.30
-1.20%
26,096
08/25/2026
3.16
3.34
3.13
3.34
+4.05%
35,128
08/24/2026
3.25
3.29
3.20
3.21
-1.83%
27,092
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