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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$0.86$0.86521——
2012-12-28$0.91$0.91340——
2012-12-27$0.82$0.820——
2012-12-26$0.82$0.820——
2012-12-24$0.82$0.820——
2012-12-21$0.82$0.8242——
2012-12-20$0.91$0.910——
2012-12-19$0.91$0.910——
2012-12-18$0.91$0.911,579——
2012-12-17$0.77$0.77396——
2012-12-14$0.86$0.860——
2012-12-13$0.86$0.86625——
2012-12-12$0.86$0.868,588——
2012-12-11$0.48$0.48417——
2012-12-10$0.48$0.480——
2012-12-07$0.48$0.480——
2012-12-06$0.48$0.481,563——
2012-12-05$0.48$0.481,250——
2012-12-04$0.48$0.484,650——
2012-12-03$0.72$0.72231——
2012-11-30$0.72$0.7248——
2012-11-29$0.96$0.961,831——
2012-11-28$1.10$1.100——
2012-11-27$1.10$1.100——
2012-11-26$1.10$1.100——
2012-11-23$1.10$1.100——
2012-11-21$1.10$1.100——
2012-11-20$1.10$1.100——
2012-11-19$1.10$1.10667——
2012-11-16$0.96$0.9671——
2012-11-15$0.96$0.96229——
2012-11-14$0.96$0.960——
2012-11-13$0.96$0.960——
2012-11-12$0.96$0.960——
2012-11-09$0.96$0.96140——
2012-11-08$0.96$0.96104——
2012-11-07$0.96$0.960——
2012-11-06$0.96$0.960——
2012-11-05$0.96$0.960——
2012-11-02$0.96$0.960——
2012-11-01$0.96$0.960——
2012-10-31$0.96$0.96733——
2012-10-26$1.25$1.250——
2012-10-25$1.25$1.250——
2012-10-24$1.25$1.2563——
2012-10-23$1.25$1.250——
2012-10-22$1.25$1.25317——
2012-10-19$0.96$0.960——
2012-10-18$0.96$0.960——
2012-10-17$0.96$0.960——
2012-10-16$0.96$0.960——
2012-10-15$0.96$0.960——
2012-10-12$0.96$0.960——
2012-10-11$0.96$0.960——
2012-10-10$0.96$0.960——
2012-10-09$0.96$0.9629——
2012-10-08$0.96$0.960——
2012-10-05$0.96$0.96208——
2012-10-04$0.96$0.960——
2012-10-03$0.96$0.96417——
2012-10-02$0.96$0.9621——
2012-10-01$0.96$0.963,521——
2012-09-28$0.96$0.961,458——
2012-09-27$0.96$0.96208——
2012-09-26$1.10$1.100——
2012-09-25$1.10$1.100——
2012-09-24$1.10$1.100——
2012-09-21$1.10$1.100——
2012-09-20$1.10$1.100——
2012-09-19$1.10$1.100——
2012-09-18$1.10$1.10121——
2012-09-17$1.10$1.100——
2012-09-14$1.10$1.100——
2012-09-13$1.10$1.1083——
2012-09-12$0.96$0.96417——
2012-09-11$0.96$0.960——
2012-09-10$0.96$0.9621——
2012-09-07$1.10$1.100——
2012-09-06$1.10$1.1021——
2012-09-05$1.01$1.01625——
2012-09-04$0.96$0.960——
2012-08-31$0.96$0.960——
2012-08-30$0.96$0.96208——
2012-08-29$0.96$0.960——
2012-08-28$0.96$0.960——
2012-08-27$0.96$0.960——
2012-08-24$0.96$0.96146——
2012-08-23$0.96$0.963,194——
2012-08-22$0.96$0.960——
2012-08-21$0.96$0.960——
2012-08-20$0.96$0.960——
2012-08-17$0.96$0.960——
2012-08-16$0.96$0.96521——
2012-08-15$1.01$1.01250——
2012-08-14$1.01$1.010——
2012-08-13$1.01$1.010——
2012-08-10$1.01$1.010——
2012-08-09$1.01$1.010——
2012-08-08$1.01$1.010——
2012-08-07$1.01$1.010——
2012-08-06$1.01$1.010——
2012-08-03$1.01$1.010——
2012-08-02$1.01$1.010——
2012-08-01$1.01$1.010——
2012-07-31$1.01$1.010——
2012-07-30$1.01$1.010——
2012-07-27$1.01$1.010——
2012-07-26$1.01$1.010——
2012-07-25$1.01$1.0152——
2012-07-24$1.20$1.200——
2012-07-23$1.20$1.200——
2012-07-20$1.20$1.200——
2012-07-19$1.20$1.200——
2012-07-18$1.20$1.200——
2012-07-17$1.20$1.200——
2012-07-16$1.20$1.20875——
2012-07-13$1.01$1.0142——
2012-07-12$1.20$1.20313——
2012-07-11$1.20$1.200——
2012-07-10$1.20$1.204——
2012-07-09$1.68$1.680——
2012-07-06$1.68$1.680——
2012-07-05$1.68$1.680——
2012-07-03$1.68$1.680——
2012-07-02$1.68$1.680——
2012-06-29$1.68$1.68208——
2012-06-28$1.63$1.63413——
2012-06-27$1.63$1.63104——
2012-06-26$1.68$1.68404——
2012-06-25$1.20$1.200——
2012-06-22$1.20$1.200——
2012-06-21$1.20$1.200——
2012-06-20$1.20$1.200——
2012-06-19$1.20$1.200——
2012-06-18$1.20$1.200——
2012-06-15$1.20$1.20938——
2012-06-14$1.20$1.200——
2012-06-13$1.20$1.2029——
2012-06-12$1.44$1.440——
2012-06-11$1.44$1.440——
2012-06-08$1.44$1.440——
2012-06-07$1.44$1.440——
2012-06-06$1.44$1.440——
2012-06-05$1.44$1.440——
2012-06-04$1.44$1.440——
2012-06-01$1.44$1.440——
2012-05-31$1.44$1.440——
2012-05-30$1.44$1.440——
2012-05-29$1.44$1.440——
2012-05-25$1.44$1.4452——
2012-05-24$0.96$0.960——
2012-05-23$0.96$0.960——
2012-05-22$0.96$0.960——
2012-05-21$0.96$0.960——
2012-05-18$0.96$0.960——
2012-05-17$0.96$0.960——
2012-05-16$0.96$0.9642——
2012-05-15$1.68$1.6865——
2012-05-14$1.58$1.580——
2012-05-11$1.58$1.580——
2012-05-10$1.58$1.580——
2012-05-09$1.58$1.58688——
2012-05-08$0.86$0.86417——
2012-05-07$0.86$0.860——
2012-05-04$0.86$0.860——
2012-05-03$0.86$0.8683——
2012-05-02$1.10$1.100——
2012-05-01$1.10$1.100——
2012-04-30$1.10$1.100——
2012-04-27$1.10$1.10521——
2012-04-26$1.06$1.060——
2012-04-25$1.06$1.060——
2012-04-24$1.06$1.060——
2012-04-23$1.06$1.060——
2012-04-20$1.06$1.060——
2012-04-19$1.06$1.060——
2012-04-18$1.06$1.060——
2012-04-17$1.06$1.060——
2012-04-16$1.06$1.0621——
2012-04-13$1.68$1.680——
2012-04-12$1.68$1.680——
2012-04-11$1.68$1.68208——
2012-04-10$1.68$1.68635——
2012-04-09$1.68$1.68729——
2012-04-05$1.68$1.680——
2012-04-04$1.68$1.6810——
2012-04-03$1.44$1.4463——
2012-04-02$1.44$1.44104——
2012-03-30$1.63$1.630——
2012-03-29$1.63$1.638——
2012-03-28$1.68$1.68123——
2012-03-27$1.44$1.446——
2012-03-26$1.68$1.680——
2012-03-23$1.68$1.68542——
2012-03-22$1.44$1.44117——
2012-03-21$1.68$1.680——
2012-03-20$1.68$1.681,042——
2012-03-19$1.68$1.6810——
2012-03-16$1.68$1.680——
2012-03-15$1.68$1.680——
2012-03-14$1.68$1.680——
2012-03-13$1.68$1.680——
2012-03-12$1.68$1.6833——
2012-03-09$1.68$1.6821——
2012-03-08$1.68$1.682,040——
2012-03-07$1.68$1.6819——
2012-03-06$1.68$1.681,600——
2012-03-05$1.44$1.4479——
2012-03-02$0.96$0.960——
2012-03-01$0.96$0.961,275——
2012-02-29$1.15$1.150——
2012-02-28$1.15$1.150——
2012-02-27$1.15$1.150——
2012-02-24$1.15$1.150——
2012-02-23$1.15$1.150——
2012-02-22$1.15$1.15729——
2012-02-21$1.20$1.200——
2012-02-17$1.20$1.200——
2012-02-16$1.20$1.200——
2012-02-15$1.20$1.20388——
2012-02-14$1.20$1.2088——
2012-02-13$1.20$1.20104——
2012-02-10$1.20$1.20877——
2012-02-09$0.86$0.8642——
2012-02-08$0.86$0.8621——
2012-02-07$1.01$1.010——
2012-02-06$1.01$1.010——
2012-02-03$1.01$1.010——
2012-02-02$1.01$1.010——
2012-02-01$1.01$1.010——
2012-01-31$1.01$1.01479——
2012-01-30$1.06$1.066,963——
2012-01-27$1.44$1.44194——
2012-01-26$1.15$1.152,500——
2012-01-25$1.06$1.06208——
2012-01-24$1.06$1.060——
2012-01-23$1.06$1.060——
2012-01-20$1.06$1.060——
2012-01-19$1.06$1.06313——
2012-01-18$1.15$1.150——
2012-01-17$1.15$1.15533——
2012-01-13$1.06$1.060——
2012-01-12$1.06$1.060——
2012-01-11$1.06$1.06625——
2012-01-10$1.20$1.200——
2012-01-09$1.20$1.2042——
2012-01-06$1.20$1.20417——
2012-01-05$1.15$1.150——
2012-01-04$1.15$1.150——
2012-01-03$1.15$1.150——