Empire Petroleum Corp (EP) Historical Stock Data
3.89 ↓0.10 (-2.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EP is down -0.45% a day on average. There have been 11 days where Empire Petroleum Corp closed green and 19 days where EP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-09 | 3.95 | 3.89 | ↓$0.06 (-1.52%) | 3.89 | 4.00 | 17.27K |
2025-05-08 | 3.98 | 3.99 | ↑$0.01 (0.25%) | 3.96 | 4.10 | 34.45K |
2025-05-07 | 3.97 | 3.95 | ↓$0.02 (-0.50%) | 3.76 | 4.11 | 27.67K |
2025-05-06 | 3.86 | 3.94 | ↑$0.08 (2.07%) | 3.81 | 4.15 | 47.07K |
2025-05-05 | 4.28 | 3.90 | ↓$0.38 (-8.88%) | 3.85 | 4.31 | 37.98K |
2025-05-02 | 4.79 | 4.31 | ↓$0.48 (-10.02%) | 4.28 | 4.88 | 41.16K |
2025-05-01 | 4.67 | 4.65 | ↓$0.02 (-0.43%) | 4.55 | 4.83 | 12.93K |
2025-04-30 | 4.82 | 4.59 | ↓$0.23 (-4.77%) | 4.57 | 4.90 | 27.95K |
2025-04-29 | 5.12 | 4.91 | ↓$0.21 (-4.10%) | 4.90 | 5.22 | 17.13K |
2025-04-28 | 4.80 | 5.15 | ↑$0.35 (7.31%) | 4.67 | 5.20 | 27.04K |
2025-04-25 | 4.87 | 4.83 | ↓$0.04 (-0.82%) | 4.61 | 4.94 | 13.20K |
2025-04-24 | 5.11 | 4.95 | ↓$0.16 (-3.13%) | 4.75 | 5.30 | 23.80K |
2025-04-23 | 5.28 | 5.08 | ↓$0.20 (-3.79%) | 5.00 | 5.34 | 26.68K |
2025-04-22 | 4.86 | 5.23 | ↑$0.37 (7.61%) | 4.85 | 5.25 | 41.65K |
2025-04-21 | 5.17 | 4.81 | ↓$0.36 (-6.96%) | 4.78 | 5.26 | 31.93K |
2025-04-17 | 5.09 | 5.32 | ↑$0.23 (4.52%) | 5.01 | 5.44 | 20.44K |
2025-04-16 | 5.13 | 5.11 | ↓$0.02 (-0.39%) | 5.09 | 5.32 | 27.16K |
2025-04-15 | 5.28 | 5.13 | ↓$0.15 (-2.84%) | 5.06 | 5.50 | 18.95K |
2025-04-14 | 6.05 | 5.40 | ↓$0.65 (-10.74%) | 5.40 | 6.05 | 26.67K |
2025-04-11 | 5.63 | 5.96 | ↑$0.33 (5.86%) | 5.50 | 5.97 | 24.71K |
2025-04-10 | 5.72 | 5.62 | ↓$0.10 (-1.75%) | 5.50 | 6.13 | 28.52K |
2025-04-09 | 4.93 | 6.22 | ↑$1.29 (26.17%) | 4.93 | 6.34 | 76.31K |
2025-04-08 | 5.67 | 4.96 | ↓$0.71 (-12.52%) | 4.89 | 5.70 | 29.33K |
2025-04-07 | 4.84 | 5.36 | ↑$0.52 (10.74%) | 4.84 | 5.65 | 21.95K |
2025-04-04 | 5.12 | 5.26 | ↑$0.14 (2.73%) | 5.09 | 5.26 | 43.12K |
2025-04-03 | 5.43 | 5.25 | ↓$0.18 (-3.31%) | 5.10 | 5.63 | 46.34K |
2025-04-02 | 5.65 | 5.85 | ↑$0.20 (3.54%) | 5.65 | 5.89 | 20.42K |
2025-04-01 | 6.31 | 5.77 | ↓$0.54 (-8.56%) | 5.77 | 6.31 | 22.71K |
2025-03-31 | 5.96 | 6.28 | ↑$0.32 (5.37%) | 5.84 | 6.33 | 46.34K |
2025-03-28 | 6.30 | 6.00 | ↓$0.30 (-4.76%) | 5.74 | 6.30 | 13.61K |
Create an account or log in to view more rows.
$EP buying a share monday LFG
$EP Short again!!

$EP volume = money
$EP Green today if ya buy
$EP coming now
$EP HODLing
and buying more when I can.
$EP news?
$EP HODL
$EP This stock is the golden ticket.
$EP bear trap