MetaCap

Empire Petroleum Stock Price History

NYSE: EPEnergyOil & Gas ProductionUSD

3.15+0.19 (+6.42%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

EP price history at a glance

The price history for Empire Petroleum (EP) on this page begins on October 25, 1999, when the stock closed at $28.46; it most recently closed at $3.15 on October 5, 2026. The highest price in this record is $102.00, reached on January 15, 2001; the latest close is 96.9% below that peak. Across the 26 complete calendar years in the table, EP finished higher in 11 and lower in 15. Its best year was 2003 (+813.0%) and its worst was 2008 (-87.3%).

Over roughly 27 years the share price changed -88.9%, a -7.8% compound annual price return (excluding dividends). In the last 12 months alone, EP has lost 24.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$102.00
Date of high
Jan 15, 2001
Low since 1999
$0.032
Date of low
Jan 13, 2014
52-week high
$4.08
52-week low
$2.08
IPO year
2022
Last close
$3.15

EP returns

1 week

+20.69%

1 month

+36.96%

3 months

+19.32%

6 months

+8.62%

Year to date

+3.62%

1 year

-24.28%

3 years

-66.45%

5 years

-65.31%

EP price return, excluding dividends.

EP annual returns

Calendar-year price returns
YearYear-end closeReturn
20263.15+3.62%
20253.04-60.93%
20247.78-29.21%
202310.99-10.65%
202212.30+1.89%
202112.07+673.85%
20201.56+160.00%
20190.60+0.67%
20180.596-5.70%
20170.6320.00%
20160.632+75.56%
20150.36-10.00%
20140.40+100.00%
20130.20-72.22%
20120.72-37.50%
20111.15-20.00%
20101.44-68.09%
20094.51+571.43%
20080.672-87.27%
20075.28-31.25%
20067.68+45.45%
20055.28+57.14%
20043.36-66.67%
200310.08+813.04%
20021.10-87.22%
20018.64-77.83%
200038.98+80.44%
1999*21.60-24.11%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

EP daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
3.023.203.023.15+6.42%
2.802.962.802.96+8.42%
2.792.842.722.73-1.80%
2.672.802.672.78+3.73%
2.602.742.522.68+2.68%
2.442.652.442.61+6.97%
2.282.452.282.44+7.02%
2.152.312.152.28+6.54%
2.082.162.082.14+1.90%
2.142.142.082.10-0.47%
2.242.242.112.11-6.64%
2.192.272.172.26+4.15%
2.232.282.152.17-2.69%
2.282.422.222.23-2.19%
2.352.462.272.28-6.17%
2.472.502.282.43-1.62%
2.492.572.472.47-1.20%
2.582.682.502.50-3.85%
2.512.672.362.60+4.00%
2.482.602.432.500.00%
2.422.522.282.50+3.73%
2.382.462.282.41+4.78%
2.592.692.302.30-10.85%
3.163.182.572.58-17.57%
3.113.133.053.13+0.32%
3.073.223.053.12+1.96%
3.073.153.053.06-0.33%
3.153.243.073.07-2.85%
3.243.253.163.16-2.17%
3.253.293.213.23-1.52%
3.283.343.203.28-0.61%
3.293.333.243.30-1.20%
3.163.343.133.34+4.05%
3.253.293.203.21-1.83%
3.173.303.033.27+2.83%
3.013.332.903.18+6.00%
2.853.142.663.00+4.90%
2.762.942.692.86+3.62%
2.812.822.682.76-0.72%
2.672.832.672.78-0.71%
2.722.842.662.80+3.32%
2.662.772.662.71+2.26%
2.732.802.652.65-3.99%
2.802.832.652.76-1.43%
2.612.822.592.80+5.66%
2.482.652.452.65+6.43%
2.492.582.452.49+0.81%
2.462.602.462.47-1.98%
2.462.532.462.52+1.20%
2.592.602.432.49-3.11%
2.502.592.412.57+0.78%
2.522.662.482.55+1.19%
2.552.552.502.52-1.56%
2.512.592.512.56+0.39%
2.632.632.512.55-3.41%
2.582.732.512.64+2.33%
2.562.622.522.58-0.77%
2.462.602.462.60+2.77%
2.502.592.462.53+1.20%
2.452.522.452.50+2.88%
2.512.572.432.43-4.71%
2.612.652.522.55-1.54%
2.632.662.562.59-3.72%
2.612.762.612.69+1.89%
2.702.762.612.64-2.58%
2.742.802.642.71-3.90%
2.692.852.612.82+4.06%
2.622.742.592.71+4.23%
2.642.672.532.60-2.62%
2.712.752.632.67-1.84%
2.672.742.672.72+1.49%
2.672.802.622.68-0.37%
2.652.762.622.69+3.07%
2.762.852.612.61-5.78%
2.752.842.682.77+1.84%
2.732.802.672.72-1.09%
2.782.872.692.75-1.08%
2.832.992.702.78-6.71%
2.762.992.702.98+7.19%
2.682.812.682.78+4.91%
2.682.742.652.65-1.12%
2.842.872.662.68-7.90%
2.802.942.792.91+3.19%
2.902.902.762.82-2.76%
2.852.942.802.90+1.75%
2.762.852.732.85+2.15%
2.712.832.702.79+3.33%
2.642.752.602.70-1.82%
2.752.832.652.75+0.73%
2.662.772.582.73+3.80%
2.722.792.582.63-4.01%
2.562.752.552.74+7.87%
2.722.722.502.54-7.97%
2.502.762.462.76+12.65%
2.702.712.432.45-10.26%
2.592.752.592.73+3.41%
2.662.682.582.64-0.75%
2.492.702.452.66+9.02%
2.672.692.412.44-8.27%
2.752.822.642.66-5.67%
2.702.852.642.82+8.05%
2.722.792.612.61-6.45%
2.732.802.702.79+2.57%
2.652.752.652.72+1.12%
2.732.752.682.69-2.18%
2.652.752.612.75+3.00%
2.712.782.652.67-2.55%
2.732.762.622.74+0.74%
2.722.752.662.72-1.81%
2.752.802.722.77-0.36%
2.752.852.742.78-0.71%
2.812.812.722.800.00%
2.802.872.762.80-0.36%
2.792.882.782.810.00%
2.782.832.762.81-0.35%
2.882.902.812.82-2.08%
2.882.882.822.88-1.37%
2.942.942.832.92+0.34%
2.882.922.862.910.00%
2.902.952.822.91+0.69%
2.962.962.832.89-3.02%
2.762.982.712.98+8.76%
2.862.892.722.74-4.53%
2.812.892.812.87+1.06%
2.862.882.802.84-2.07%
2.922.922.812.900.00%
2.902.902.822.90+1.05%
2.872.942.852.870.00%
2.812.922.812.870.00%
2.932.972.862.870.00%
2.912.982.852.87-2.05%
3.033.052.902.93+2.09%
2.903.002.852.87-3.04%
3.103.152.872.96-5.13%
3.043.173.023.12+1.63%
2.973.082.973.07+5.50%
2.943.002.912.91-1.36%
2.963.012.912.95-0.34%
3.083.162.962.96-3.58%
3.223.252.983.07-6.12%
3.133.303.023.27+4.14%
2.963.152.953.14+6.44%
3.063.132.952.95-3.91%
3.093.173.053.07+0.66%
3.073.123.033.05-1.29%
3.103.183.003.09-0.32%
3.113.253.013.10+0.65%
2.953.132.953.08+3.36%
3.163.222.962.98-8.02%
3.203.403.143.24+1.25%
3.373.403.183.20-5.04%
3.313.433.203.37-0.88%
3.863.903.213.40-9.81%
3.654.003.603.77+6.20%
3.523.913.343.55+7.58%
3.133.453.133.30+7.84%
3.223.313.063.06-4.38%
3.073.203.023.20+6.31%
2.923.092.873.01+5.61%
2.973.022.852.85-1.38%
2.943.012.892.89-2.03%
2.983.042.872.950.00%
2.933.042.882.95+2.79%
2.903.062.852.87-1.37%
2.863.162.852.91+0.69%
2.933.012.852.89-1.03%
3.093.112.922.92-4.26%
3.183.273.043.05-4.69%
3.423.493.173.20-10.36%
3.063.623.063.57+17.82%
3.003.392.963.03-1.30%
3.043.082.953.07+1.32%
2.803.132.803.03+3.41%
3.173.172.872.93-2.98%
2.853.772.853.02+5.96%
2.872.982.772.85-1.04%
2.932.972.802.88-2.04%
3.103.102.872.94-4.23%
3.183.253.013.07-4.66%
3.053.223.053.22+6.27%
3.123.253.023.03-4.42%
3.093.212.983.17+6.02%
3.293.292.982.99-8.00%
3.243.403.243.25+0.93%
3.173.343.163.22-0.31%
3.143.253.023.23+4.53%
2.983.142.963.09+6.92%
2.882.982.852.89-0.34%
3.123.132.822.90-8.23%
2.823.182.823.16+11.66%
2.912.912.792.83-0.35%
2.962.962.812.84-3.07%
3.043.072.902.93-3.62%
3.023.122.963.040.00%
3.003.072.953.04+1.33%
3.083.143.003.00-1.64%
2.913.062.913.05+2.01%
3.083.162.972.99-1.97%
3.083.143.043.05-2.24%
2.913.172.873.12+8.71%
3.073.252.852.87-4.97%
3.173.332.953.02-5.03%
3.173.253.103.18+0.95%
3.123.223.043.15-3.37%
3.273.283.123.26-0.91%
3.333.403.203.29-0.90%
3.253.353.093.32+3.43%
3.223.273.083.21+1.90%
3.233.313.153.15-2.78%
3.253.503.243.24+0.62%
3.123.263.123.22+2.55%
3.233.373.113.14-0.63%
3.233.253.043.16-2.17%
3.083.233.053.23+6.60%
3.103.102.863.03-0.33%
3.013.172.963.04+1.33%
3.053.093.003.000.00%
3.053.122.993.00-1.64%
3.023.152.993.05+0.33%
3.313.383.043.04-6.75%
2.933.332.933.26+12.03%
3.103.242.912.91-3.96%
3.143.263.033.03-5.61%
2.953.352.953.21+9.18%
2.903.282.902.94+2.80%
3.043.292.782.86-7.74%
3.113.423.003.10-1.59%
3.353.543.103.15-5.69%
3.593.613.303.34-4.30%
3.353.543.163.49+10.44%
3.123.223.023.16+0.96%
3.113.223.013.13-1.57%
3.103.203.003.18+2.91%
3.063.163.003.09+1.31%
3.013.132.803.05+1.33%
2.993.092.923.01+2.73%
3.263.392.902.93-9.85%
3.453.553.223.25-5.80%
3.593.653.383.45-3.36%
3.863.863.563.57-6.79%
3.914.083.733.830.00%
3.974.003.803.83-2.54%
3.673.993.603.93+8.86%
3.753.823.603.61-2.96%
3.683.763.503.72+3.05%
3.553.693.553.61+2.56%
3.933.933.513.52-9.97%
3.753.953.703.91+2.36%
3.894.033.803.82-5.21%
3.904.033.774.03+6.90%
4.134.203.673.77-9.38%
4.164.524.084.16—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EP chart for longer ranges.