Skip to main content

Empire Petroleum Corporation Common Stock (NY:EP)

5.280 -0.240 (-4.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.500 5.500 5.280 5.280 26,744 -0.24(-4.35%)
Jun 27, 2025 5.580 5.580 5.190 5.520 116,676 -0.05(-0.90%)
Jun 26, 2025 5.310 5.640 5.260 5.570 17,500 +0.27(+5.09%)
Jun 25, 2025 5.470 5.555 5.250 5.300 12,632 -0.27(-4.85%)
Jun 24, 2025 5.570 5.640 5.290 5.570 27,756 -0.15(-2.62%)
Jun 23, 2025 5.630 5.720 5.405 5.720 25,728 +0.19(+3.44%)
Jun 20, 2025 5.710 5.750 5.500 5.530 37,185 -0.22(-3.83%)
Jun 18, 2025 5.640 5.750 5.530 5.750 11,843 +0.12(+2.13%)
Jun 17, 2025 5.800 5.800 5.570 5.630 14,875 +0.01(+0.18%)
Jun 16, 2025 5.570 5.620 5.310 5.620 14,184 +0.32(+6.04%)
Jun 13, 2025 5.410 5.420 5.203 5.300 27,630 +0.18(+3.52%)
Jun 12, 2025 5.270 5.380 5.090 5.120 20,053 -0.23(-4.30%)
Jun 11, 2025 5.520 5.658 5.350 5.350 22,591 -0.19(-3.43%)
Jun 10, 2025 5.500 5.650 5.357 5.540 16,516 +0.12(+2.21%)
Jun 09, 2025 5.160 5.450 5.045 5.420 15,337 +0.23(+4.43%)
Jun 06, 2025 4.990 5.272 4.990 5.190 16,397 +0.28(+5.70%)
Jun 05, 2025 5.280 5.319 4.850 4.910 16,053 -0.34(-6.48%)
Jun 04, 2025 5.440 5.440 5.104 5.250 15,210 -0.20(-3.67%)
Jun 03, 2025 4.860 5.460 4.860 5.450 29,370 +0.50(+10.10%)
Jun 02, 2025 5.040 5.320 4.760 4.950 32,322 +0.03(+0.61%)
May 30, 2025 4.980 5.130 4.570 4.920 34,057 -0.07(-1.40%)
May 29, 2025 4.570 5.005 4.505 4.990 30,764 +0.55(+12.39%)
May 28, 2025 4.100 4.480 4.060 4.440 31,338 +0.27(+6.47%)
May 27, 2025 4.160 4.180 4.010 4.170 26,882 +0.12(+2.96%)
May 23, 2025 3.950 4.060 3.950 4.050 53,771 +0.00(+0.00%)
May 22, 2025 4.050 4.140 4.050 4.050 30,900 +0.07(+1.76%)
May 21, 2025 3.990 4.120 3.850 3.980 42,397 -0.08(-1.97%)
May 20, 2025 3.960 4.060 3.935 4.060 32,285 +0.02(+0.50%)
May 19, 2025 3.920 4.119 3.910 4.040 18,057 +0.05(+1.25%)
May 16, 2025 4.150 4.164 3.990 3.990 35,148 -0.17(-4.09%)
May 15, 2025 3.910 4.160 3.860 4.160 15,070 +0.23(+5.85%)
May 14, 2025 3.920 4.095 3.877 3.930 25,116 -0.05(-1.26%)
May 13, 2025 4.180 4.180 3.900 3.980 31,470 -0.06(-1.49%)
May 12, 2025 4.170 4.230 3.950 4.040 22,802 +0.15(+3.86%)
May 09, 2025 3.950 4.000 3.890 3.890 17,267 -0.10(-2.51%)
May 08, 2025 3.980 4.100 3.960 3.990 34,448 +0.04(+1.01%)
May 07, 2025 3.970 4.110 3.760 3.950 27,665 +0.01(+0.25%)
May 06, 2025 3.860 4.150 3.810 3.940 47,066 +0.04(+1.03%)
May 05, 2025 4.280 4.310 3.850 3.900 37,977 -0.41(-9.51%)
May 02, 2025 4.790 4.878 4.280 4.310 41,162 -0.34(-7.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.