NYSE:EP | Historical Stock Price | 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.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.15$1.150——
2011-12-29$1.15$1.15288——
2011-12-28$1.20$1.20740——
2011-12-27$1.10$1.10208——
2011-12-23$1.20$1.20375——
2011-12-22$1.20$1.20700——
2011-12-21$0.96$0.96148——
2011-12-20$0.96$0.96279——
2011-12-19$0.86$0.860——
2011-12-16$0.86$0.8671——
2011-12-15$0.96$0.961,321——
2011-12-14$1.20$1.20625——
2011-12-13$1.20$1.200——
2011-12-12$1.20$1.201,558——
2011-12-09$0.96$0.965,054——
2011-12-08$1.44$1.440——
2011-12-07$1.44$1.44208——
2011-12-06$1.44$1.440——
2011-12-05$1.44$1.442,460——
2011-12-02$1.44$1.440——
2011-12-01$1.44$1.44525——
2011-11-30$1.44$1.441,060——
2011-11-29$1.68$1.68208——
2011-11-28$2.35$2.350——
2011-11-25$2.35$2.350——
2011-11-23$2.35$2.350——
2011-11-22$2.35$2.350——
2011-11-21$2.35$2.350——
2011-11-18$2.35$2.350——
2011-11-17$2.35$2.35208——
2011-11-16$1.92$1.920——
2011-11-15$1.92$1.920——
2011-11-14$1.92$1.920——
2011-11-11$1.92$1.920——
2011-11-10$1.92$1.920——
2011-11-09$1.92$1.92208——
2011-11-08$1.92$1.920——
2011-11-07$1.92$1.920——
2011-11-04$1.92$1.920——
2011-11-03$1.92$1.92104——
2011-11-02$2.35$2.350——
2011-11-01$2.35$2.350——
2011-10-31$2.35$2.350——
2011-10-28$2.35$2.350——
2011-10-27$2.35$2.350——
2011-10-26$2.35$2.35417——
2011-10-25$1.92$1.920——
2011-10-24$1.92$1.92417——
2011-10-21$1.92$1.920——
2011-10-20$1.92$1.920——
2011-10-19$1.92$1.9283——
2011-10-18$1.92$1.922,294——
2011-10-17$1.20$1.200——
2011-10-14$1.20$1.20577——
2011-10-13$1.34$1.341,302——
2011-10-12$1.01$1.016,481——
2011-10-11$1.68$1.680——
2011-10-10$1.68$1.68156——
2011-10-07$2.26$2.26417——
2011-10-06$1.68$1.680——
2011-10-05$1.68$1.6821——
2011-10-04$1.68$1.6873——
2011-10-03$1.92$1.920——
2011-09-30$1.92$1.92729——
2011-09-29$1.92$1.920——
2011-09-28$1.92$1.920——
2011-09-27$1.92$1.92104——
2011-09-26$1.92$1.920——
2011-09-23$1.92$1.920——
2011-09-22$1.92$1.920——
2011-09-21$1.92$1.9252——
2011-09-20$2.40$2.402,494——
2011-09-19$2.40$2.402,083——
2011-09-16$2.40$2.400——
2011-09-15$2.40$2.400——
2011-09-14$2.40$2.400——
2011-09-13$2.40$2.40208——
2011-09-12$1.92$1.920——
2011-09-09$1.92$1.9221——
2011-09-08$1.92$1.926——
2011-09-07$1.92$1.9242——
2011-09-06$1.92$1.920——
2011-09-02$1.92$1.92104——
2011-09-01$2.40$2.400——
2011-08-31$2.40$2.400——
2011-08-30$2.40$2.40313——
2011-08-29$2.40$2.400——
2011-08-26$2.40$2.402,275——
2011-08-25$1.92$1.9233——
2011-08-24$1.92$1.920——
2011-08-23$1.92$1.92265——
2011-08-22$1.92$1.920——
2011-08-19$1.92$1.92104——
2011-08-18$1.92$1.92104——
2011-08-17$2.40$2.400——
2011-08-16$2.40$2.4021——
2011-08-15$2.40$2.400——
2011-08-12$2.40$2.400——
2011-08-11$2.40$2.400——
2011-08-10$2.40$2.40215——
2011-08-09$2.40$2.40104——
2011-08-08$1.92$1.920——
2011-08-05$1.92$1.92685——
2011-08-04$1.49$1.4929——
2011-08-03$1.49$1.490——
2011-08-02$1.49$1.492,456——
2011-08-01$1.68$1.680——
2011-07-29$1.68$1.68142——
2011-07-28$1.92$1.920——
2011-07-27$1.92$1.92110——
2011-07-26$1.92$1.92579——
2011-07-25$1.92$1.92104——
2011-07-22$1.92$1.92938——
2011-07-21$1.63$1.634,725——
2011-07-20$2.16$2.16723——
2011-07-19$2.40$2.400——
2011-07-18$2.40$2.400——
2011-07-15$2.40$2.401,250——
2011-07-14$2.40$2.402,788——
2011-07-13$2.64$2.640——
2011-07-12$2.64$2.640——
2011-07-11$2.64$2.6433——
2011-07-08$2.88$2.880——
2011-07-07$2.88$2.880——
2011-07-06$2.88$2.880——
2011-07-05$2.88$2.880——
2011-07-01$2.88$2.88208——
2011-06-30$2.40$2.400——
2011-06-29$2.40$2.40735——
2011-06-28$2.88$2.88802——
2011-06-27$2.74$2.7421——
2011-06-24$2.40$2.400——
2011-06-23$2.40$2.400——
2011-06-22$2.40$2.400——
2011-06-21$2.40$2.400——
2011-06-20$2.40$2.400——
2011-06-17$2.40$2.400——
2011-06-16$2.40$2.40156——
2011-06-15$2.88$2.88729——
2011-06-14$2.88$2.88267——
2011-06-13$2.88$2.880——
2011-06-10$2.88$2.880——
2011-06-09$2.88$2.880——
2011-06-08$2.88$2.880——
2011-06-07$2.88$2.88598——
2011-06-06$2.88$2.88417——
2011-06-03$2.40$2.401,042——
2011-06-02$2.88$2.88104——
2011-06-01$2.88$2.883,125——
2011-05-31$2.21$2.210——
2011-05-27$2.21$2.210——
2011-05-26$2.21$2.210——
2011-05-25$2.21$2.21104——
2011-05-24$2.40$2.400——
2011-05-23$2.40$2.400——
2011-05-20$2.40$2.401,042——
2011-05-19$2.40$2.402,396——
2011-05-18$2.40$2.400——
2011-05-17$2.40$2.4083——
2011-05-16$2.40$2.402,685——
2011-05-13$2.88$2.8819——
2011-05-12$2.88$2.88323——
2011-05-11$2.93$2.93313——
2011-05-10$3.02$3.020——
2011-05-09$3.02$3.021,042——
2011-05-06$2.88$2.88148——
2011-05-05$3.36$3.36333——
2011-05-04$3.36$3.360——
2011-05-03$3.36$3.360——
2011-05-02$3.36$3.36125——
2011-04-29$3.36$3.3663——
2011-04-28$3.12$3.12104——
2011-04-27$2.88$2.882,167——
2011-04-26$3.36$3.36240——
2011-04-25$3.12$3.1263——
2011-04-21$3.36$3.362,267——
2011-04-20$2.64$2.641,063——
2011-04-19$3.36$3.360——
2011-04-18$3.36$3.361,285——
2011-04-15$3.84$3.843,581——
2011-04-14$3.07$3.07494——
2011-04-13$2.50$2.5012,935——
2011-04-12$2.74$2.7473——
2011-04-11$3.84$3.840——
2011-04-08$3.84$3.846,169——
2011-04-07$3.84$3.848——
2011-04-06$3.84$3.84396——
2011-04-05$2.88$2.886,552——
2011-04-04$3.12$3.121,079——
2011-04-01$3.36$3.36415——
2011-03-31$2.88$2.884,838——
2011-03-30$4.08$4.08104——
2011-03-29$3.84$3.842,279——
2011-03-28$3.60$3.60667——
2011-03-25$3.74$3.74254——
2011-03-24$3.74$3.74679——
2011-03-23$3.74$3.74763——
2011-03-22$4.80$4.80598——
2011-03-21$4.80$4.80746——
2011-03-18$3.70$3.701,394——
2011-03-17$3.84$3.84821——
2011-03-16$3.84$3.843,010——
2011-03-15$4.32$4.323,179——
2011-03-14$5.81$5.813,342——
2011-03-11$4.80$4.8063——
2011-03-10$4.32$4.322,071——
2011-03-09$4.32$4.320——
2011-03-08$4.32$4.320——
2011-03-07$4.32$4.320——
2011-03-04$4.32$4.32890——
2011-03-03$4.80$4.802,358——
2011-03-02$4.80$4.802,277——
2011-03-01$3.84$3.841,388——
2011-02-28$3.84$3.84144——
2011-02-25$3.84$3.841,035——
2011-02-24$3.36$3.363,552——
2011-02-23$2.64$2.64273——
2011-02-22$2.88$2.88521——
2011-02-18$2.88$2.881,667——
2011-02-17$2.40$2.40313——
2011-02-16$2.45$2.45313——
2011-02-15$2.40$2.400——
2011-02-14$2.40$2.40313——
2011-02-11$2.40$2.400——
2011-02-10$2.40$2.40979——
2011-02-09$2.88$2.880——
2011-02-08$2.88$2.88977——
2011-02-07$2.40$2.401,104——
2011-02-04$2.40$2.400——
2011-02-03$2.40$2.401,015——
2011-02-02$2.69$2.690——
2011-02-01$2.69$2.691,050——
2011-01-31$2.69$2.690——
2011-01-28$2.69$2.6917——
2011-01-27$1.92$1.920——
2011-01-26$1.92$1.92323——
2011-01-25$2.40$2.40833——
2011-01-24$1.78$1.78146——
2011-01-21$2.40$2.40625——
2011-01-20$2.69$2.69667——
2011-01-19$2.64$2.64979——
2011-01-18$2.64$2.643,338——
2011-01-14$1.92$1.92181——
2011-01-13$1.97$1.971,042——
2011-01-12$1.97$1.971,792——
2011-01-11$2.40$2.402,608——
2011-01-10$3.36$3.364,952——
2011-01-07$2.40$2.404,727——
2011-01-06$2.64$2.642,102——
2011-01-05$1.44$1.446,563——
2011-01-04$1.25$1.25750——
2011-01-03$1.44$1.44896——