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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.56$1.560——
2020-12-30$1.56$1.5625——
2020-12-29$1.32$1.32225——
2020-12-28$1.48$1.480——
2020-12-24$1.48$1.48250——
2020-12-23$1.40$1.400——
2020-12-22$1.40$1.401,525——
2020-12-21$1.40$1.400——
2020-12-18$1.40$1.40900——
2020-12-17$1.40$1.401,725——
2020-12-16$1.36$1.36625——
2020-12-15$1.48$1.480——
2020-12-14$1.48$1.482,500——
2020-12-11$1.40$1.40475——
2020-12-10$1.42$1.420——
2020-12-09$1.42$1.42175——
2020-12-08$1.48$1.4825——
2020-12-07$1.52$1.5225——
2020-12-04$1.40$1.4025——
2020-12-03$1.44$1.440——
2020-12-02$1.44$1.44750——
2020-12-01$1.48$1.48950——
2020-11-30$1.48$1.480——
2020-11-27$1.48$1.4825——
2020-11-25$1.48$1.4810,800——
2020-11-24$1.42$1.420——
2020-11-23$1.42$1.42525——
2020-11-20$1.42$1.42250——
2020-11-19$1.56$1.560——
2020-11-18$1.56$1.56750——
2020-11-17$1.52$1.52250——
2020-11-16$1.52$1.5225——
2020-11-13$1.42$1.421,625——
2020-11-12$1.42$1.420——
2020-11-11$1.42$1.420——
2020-11-10$1.42$1.42175——
2020-11-09$1.52$1.5225——
2020-11-06$1.42$1.42800——
2020-11-05$1.56$1.560——
2020-11-04$1.56$1.560——
2020-11-03$1.56$1.560——
2020-11-02$1.56$1.560——
2020-10-30$1.56$1.560——
2020-10-29$1.56$1.5625——
2020-10-28$1.47$1.470——
2020-10-27$1.47$1.471,700——
2020-10-26$1.40$1.40250——
2020-10-23$1.52$1.5225——
2020-10-22$1.52$1.5225——
2020-10-21$1.40$1.403,375——
2020-10-20$1.40$1.401,350——
2020-10-19$1.40$1.40150——
2020-10-16$1.40$1.40500——
2020-10-15$1.40$1.400——
2020-10-14$1.40$1.400——
2020-10-13$1.40$1.401,125——
2020-10-12$1.40$1.403,125——
2020-10-09$1.40$1.400——
2020-10-08$1.40$1.405,625——
2020-10-07$1.40$1.401,125——
2020-10-06$1.40$1.405,550——
2020-10-05$1.52$1.525,275——
2020-10-02$1.40$1.400——
2020-10-01$1.40$1.401,750——
2020-09-30$1.44$1.440——
2020-09-29$1.44$1.440——
2020-09-28$1.44$1.44775——
2020-09-25$1.56$1.560——
2020-09-24$1.56$1.56500——
2020-09-23$1.48$1.480——
2020-09-22$1.48$1.48675——
2020-09-21$1.53$1.530——
2020-09-18$1.53$1.53175——
2020-09-17$1.52$1.520——
2020-09-16$1.52$1.520——
2020-09-15$1.52$1.52275——
2020-09-14$1.52$1.52375——
2020-09-11$1.64$1.640——
2020-09-10$1.64$1.64125——
2020-09-09$1.88$1.881,775——
2020-09-08$1.55$1.550——
2020-09-04$1.55$1.5550——
2020-09-03$1.55$1.550——
2020-09-02$1.55$1.5525——
2020-09-01$1.54$1.5425——
2020-08-31$1.54$1.54400——
2020-08-28$1.54$1.5450——
2020-08-27$1.58$1.580——
2020-08-26$1.58$1.582,600——
2020-08-25$1.56$1.5675——
2020-08-24$1.54$1.54100——
2020-08-21$1.52$1.5213,000——
2020-08-20$1.48$1.486,600——
2020-08-19$1.52$1.523,925——
2020-08-18$1.40$1.403,975——
2020-08-17$1.48$1.4822,225——
2020-08-14$1.48$1.4850——
2020-08-13$1.56$1.5611,550——
2020-08-12$1.52$1.528,050——
2020-08-11$1.54$1.5436,575——
2020-08-10$1.18$1.180——
2020-08-07$1.18$1.1825——
2020-08-06$0.92$0.924,700——
2020-08-05$1.18$1.180——
2020-08-04$1.18$1.182,625——
2020-08-03$1.18$1.180——
2020-07-31$1.18$1.180——
2020-07-30$1.18$1.180——
2020-07-29$1.18$1.18100——
2020-07-28$1.18$1.18950——
2020-07-27$1.19$1.190——
2020-07-24$1.19$1.19125——
2020-07-23$1.18$1.18400——
2020-07-22$0.80$0.800——
2020-07-21$0.80$0.80800——
2020-07-20$0.80$0.801,025——
2020-07-17$0.88$0.880——
2020-07-16$0.88$0.883,300——
2020-07-15$0.88$0.88750——
2020-07-14$0.90$0.900——
2020-07-13$0.90$0.900——
2020-07-10$0.90$0.90375——
2020-07-09$1.00$1.004,050——
2020-07-08$0.80$0.800——
2020-07-07$0.80$0.802,275——
2020-07-06$0.87$0.87650——
2020-07-02$0.87$0.871,150——
2020-07-01$0.82$0.820——
2020-06-30$0.82$0.820——
2020-06-29$0.82$0.82225——
2020-06-26$0.87$0.8750——
2020-06-25$0.87$0.8775——
2020-06-24$0.87$0.87325——
2020-06-23$0.76$0.765,175——
2020-06-22$0.68$0.687,350——
2020-06-19$0.69$0.6950——
2020-06-18$0.76$0.762,500——
2020-06-17$0.76$0.763,425——
2020-06-16$0.80$0.801,575——
2020-06-15$0.76$0.76250——
2020-06-12$0.80$0.80175——
2020-06-11$0.80$0.801,400——
2020-06-10$0.68$0.681,500——
2020-06-09$0.80$0.803,875——
2020-06-08$0.68$0.683,350——
2020-06-05$0.50$0.501,475——
2020-06-04$0.46$0.460——
2020-06-03$0.46$0.465,650——
2020-06-02$0.46$0.46150——
2020-06-01$0.46$0.46125——
2020-05-29$0.46$0.46125——
2020-05-28$0.46$0.46175——
2020-05-27$0.46$0.46275——
2020-05-26$0.46$0.46500——
2020-05-22$0.46$0.46575——
2020-05-21$0.46$0.461,200——
2020-05-20$0.46$0.463,475——
2020-05-19$0.40$0.402,525——
2020-05-18$0.50$0.505,825——
2020-05-15$0.46$0.46400——
2020-05-14$0.40$0.4050——
2020-05-13$0.48$0.480——
2020-05-12$0.48$0.4875——
2020-05-11$0.47$0.470——
2020-05-08$0.47$0.471,450——
2020-05-07$0.50$0.5075——
2020-05-06$0.41$0.4150——
2020-05-05$0.56$0.560——
2020-05-04$0.56$0.560——
2020-05-01$0.56$0.5625——
2020-04-30$0.40$0.400——
2020-04-29$0.40$0.4050——
2020-04-28$0.56$0.561,600——
2020-04-27$0.44$0.443,450——
2020-04-24$0.52$0.52950——
2020-04-23$0.49$0.49800——
2020-04-22$0.40$0.400——
2020-04-21$0.40$0.401,525——
2020-04-20$0.57$0.5775——
2020-04-17$0.57$0.57125——
2020-04-16$0.63$0.63175——
2020-04-15$0.32$0.32200——
2020-04-14$0.64$0.640——
2020-04-13$0.64$0.640——
2020-04-09$0.64$0.64250——
2020-04-08$0.48$0.483,625——
2020-04-07$0.44$0.445,125——
2020-04-06$0.56$0.56125——
2020-04-03$0.40$0.400——
2020-04-02$0.40$0.403,950——
2020-04-01$0.40$0.40700——
2020-03-31$0.47$0.47375——
2020-03-30$0.55$0.550——
2020-03-27$0.55$0.5575——
2020-03-26$0.55$0.55100——
2020-03-25$0.55$0.55125——
2020-03-24$0.55$0.55125——
2020-03-23$0.50$0.50725——
2020-03-20$0.56$0.56150——
2020-03-19$0.56$0.560——
2020-03-18$0.56$0.56100——
2020-03-17$0.64$0.6425——
2020-03-16$0.48$0.481,275——
2020-03-13$0.58$0.580——
2020-03-12$0.58$0.586,100——
2020-03-11$0.76$0.76375——
2020-03-10$0.76$0.76250——
2020-03-09$0.76$0.76350——
2020-03-06$0.80$0.80125——
2020-03-05$0.80$0.80500——
2020-03-04$0.95$0.951,100——
2020-03-03$0.80$0.800——
2020-03-02$0.80$0.800——
2020-02-28$0.80$0.80225——
2020-02-27$0.74$0.740——
2020-02-26$0.74$0.740——
2020-02-25$0.74$0.740——
2020-02-24$0.74$0.74375——
2020-02-21$0.68$0.681,250——
2020-02-20$0.76$0.760——
2020-02-19$0.76$0.760——
2020-02-18$0.76$0.760——
2020-02-14$0.76$0.761,250——
2020-02-13$0.74$0.7450——
2020-02-12$0.68$0.682,225——
2020-02-11$0.76$0.760——
2020-02-10$0.76$0.760——
2020-02-07$0.76$0.760——
2020-02-06$0.76$0.760——
2020-02-05$0.76$0.760——
2020-02-04$0.76$0.762,150——
2020-02-03$0.76$0.760——
2020-01-31$0.76$0.761,750——
2020-01-30$0.66$0.66150——
2020-01-29$0.76$0.760——
2020-01-28$0.76$0.760——
2020-01-27$0.76$0.761,350——
2020-01-24$0.76$0.76300——
2020-01-23$0.78$0.780——
2020-01-22$0.78$0.780——
2020-01-21$0.78$0.781,325——
2020-01-17$0.60$0.601,250——
2020-01-16$0.60$0.60900——
2020-01-15$0.60$0.601,750——
2020-01-14$0.60$0.602,375——
2020-01-13$0.60$0.603,550——
2020-01-10$0.48$0.484,650——
2020-01-09$0.60$0.600——
2020-01-08$0.60$0.601,200——
2020-01-07$0.52$0.521,550——
2020-01-06$0.60$0.600——
2020-01-03$0.60$0.601,125——
2020-01-02$0.60$0.602,000——