NYSE:EP | Stock Price History | EMPIRE PETROLEUM CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-10-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.17$0.58$1.94$6.53$21.97$73.991999-10-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

Historical Stock Price

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$3.11645
2026-09-03———$3.11688
2026-09-02———$3.12699
2026-09-01———$3.221,133
2026-08-31———$3.24530
2026-08-28———$3.296,033
2026-08-27$3.28$3.2831,400$3.27656
2026-08-26$3.30$3.3026,100$3.24864
2026-08-25$3.34$3.3434,100$3.301,695
2026-08-24$3.21$3.2127,100$3.291,512
2026-08-21$3.27$3.2730,700$3.041,716
2026-08-20$3.18$3.1857,400$3.071,106
2026-08-19$3.00$3.0041,600$2.882,440
2026-08-18$2.86$2.8652,500$2.692,008
2026-08-17$2.76$2.7619,700$2.76321
2026-08-14$2.78$2.7829,200$2.721,687
2026-08-13$2.80$2.8014,200$2.621,864
2026-08-12$2.71$2.713,900$2.67115
2026-08-11$2.65$2.6510,800$2.731,593
2026-08-10$2.76$2.7639,300$2.822,641
2026-08-07$2.80$2.8038,300$2.601,683
2026-08-06$2.65$2.6521,500$2.48678
2026-08-05$2.49$2.4920,700$2.451,232
2026-08-04$2.47$2.4725,400$2.511,171
2026-08-03$2.52$2.5238,600$2.452,212
2026-07-31$2.49$2.4931,100$2.50545
2026-07-30$2.57$2.5712,900$2.55653
2026-07-29$2.55$2.5520,100$2.56558
2026-07-28$2.52$2.5231,500$2.516,198
2026-07-27$2.56$2.5617,400$2.551,434
2026-07-24$2.55$2.5514,300$2.57439
2026-07-23$2.64$2.6433,800$2.601,068
2026-07-22$2.58$2.5826,300$2.581,117
2026-07-21$2.60$2.6030,000$2.54355
2026-07-20$2.53$2.5322,600$2.561,151
2026-07-17$2.50$2.5024,000——
2026-07-16$2.43$2.4388,100——
2026-07-15$2.55$2.5587,300——
2026-07-14$2.59$2.59166,600——
2026-07-13$2.69$2.6985,800——
2026-07-10$2.64$2.6428,200——
2026-07-09$2.71$2.716,000——
2026-07-08$2.82$2.82108,200——
2026-07-07$2.71$2.7195,300——
2026-07-06$2.60$2.6077,100——
2026-07-02$2.67$2.6765,200——
2026-07-01$2.72$2.7248,500——
2026-06-30$2.68$2.6874,300——
2026-06-29$2.69$2.6989,300——
2026-06-26$2.61$2.611,709,800——
2026-06-25$2.77$2.77166,000——
2026-06-24$2.72$2.72166,000——
2026-06-23$2.75$2.75122,000——
2026-06-22$2.78$2.7881,800——
2026-06-18$2.98$2.98357,900——
2026-06-17$2.78$2.7853,700——
2026-06-16$2.65$2.6566,400——
2026-06-15$2.68$2.6878,700——
2026-06-12$2.91$2.9155,200——
2026-06-11$2.82$2.8276,400——
2026-06-10$2.90$2.9060,400——
2026-06-09$2.85$2.8534,400——
2026-06-08$2.79$2.7945,600——
2026-06-05$2.70$2.7071,500——
2026-06-04$2.75$2.75119,500——
2026-06-03$2.73$2.73132,300——
2026-06-02$2.63$2.6382,900——
2026-06-01$2.74$2.7462,100——
2026-05-29$2.54$2.5486,900——
2026-05-28$2.76$2.76105,700——
2026-05-27$2.45$2.45155,900——
2026-05-26$2.73$2.7378,000——
2026-05-22$2.64$2.6455,600——
2026-05-21$2.66$2.6699,300——
2026-05-20$2.44$2.44108,400——
2026-05-19$2.66$2.6644,300——
2026-05-18$2.82$2.8269,200——
2026-05-15$2.61$2.6125,800——
2026-05-14$2.79$2.7934,800——
2026-05-13$2.72$2.7237,300——
2026-05-12$2.69$2.6924,700——
2026-05-11$2.75$2.7534,400——
2026-05-08$2.67$2.6735,400——
2026-05-07$2.74$2.7453,700——
2026-05-06$2.72$2.7258,600——
2026-05-05$2.77$2.7745,800——
2026-05-04$2.78$2.7873,500——
2026-05-01$2.80$2.8052,500——
2026-04-30$2.80$2.8083,100——
2026-04-29$2.81$2.81143,900——
2026-04-28$2.81$2.8123,100——
2026-04-27$2.82$2.8246,900——
2026-04-24$2.88$2.8844,000——
2026-04-23$2.92$2.9272,000——
2026-04-22$2.91$2.9180,300——
2026-04-21$2.91$2.9184,200——
2026-04-20$2.89$2.8934,200——
2026-04-17$2.98$2.98147,600——
2026-04-16$2.74$2.74229,600——
2026-04-15$2.87$2.8759,300——