MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EP — Empire Petroleum Corporation
NYSE AmericanEmpire Petroleum Corporation
$2.61
+0.17(+6.97%)
- O
- 2.44
- H
- 2.65
- L
- 2.44
- V
- 51.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.61
Period Return-50.1%
Period High$6.31
Period Low$2.08
Avg Daily Volume53.5K
Total Trading Days365
EP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.44 | $2.65 | $2.44 | $2.61 | +$0.17 | +6.97% | 51,418 | $2.57 | $2.44 $2.65 |
| Oct 1, 2026 | $2.28 | $2.45 | $2.28 | $2.44 | +$0.16 | +7.02% | 63,711 | $2.41 | $2.28 $2.45 |
| Sep 30, 2026 | $2.15 | $2.31 | $2.15 | $2.28 | +$0.14 | +6.54% | 33,370 | $2.24 | $2.15 $2.31 |
| Sep 29, 2026 | $2.08 | $2.16 | $2.08 | $2.14 | +$0.04 | +1.90% | 13,320 | $2.13 | $2.08 $2.16 |
| Sep 28, 2026 | $2.14 | $2.14 | $2.08 | $2.10 | $-0.01 | -0.47% | 13,633 | $2.10 | $2.08 $2.14 |
| Sep 25, 2026 | $2.24 | $2.24 | $2.11 | $2.11 | $-0.15 | -6.64% | 22,033 | $2.15 | $2.11 $2.24 |
| Sep 24, 2026 | $2.19 | $2.27 | $2.17 | $2.26 | +$0.09 | +4.15% | 20,079 | $2.22 | $2.17 $2.27 |
| Sep 23, 2026 | $2.23 | $2.28 | $2.15 | $2.17 | $-0.06 | -2.69% | 31,889 | $2.20 | $2.15 $2.28 |
| Sep 22, 2026 | $2.28 | $2.42 | $2.22 | $2.23 | $-0.05 | -2.19% | 29,292 | $2.31 | $2.22 $2.42 |
| Sep 21, 2026 | $2.35 | $2.46 | $2.27 | $2.28 | $-0.15 | -6.17% | 38,152 | $2.37 | $2.27 $2.46 |
| Sep 18, 2026 | $2.47 | $2.50 | $2.28 | $2.43 | $-0.04 | -1.62% | 68,744 | $2.41 | $2.28 $2.50 |
| Sep 17, 2026 | $2.49 | $2.57 | $2.47 | $2.47 | $-0.03 | -1.20% | 24,661 | $2.53 | $2.47 $2.57 |
| Sep 16, 2026 | $2.58 | $2.68 | $2.50 | $2.50 | $-0.10 | -3.85% | 32,803 | $2.54 | $2.50 $2.68 |
| Sep 15, 2026 | $2.51 | $2.67 | $2.36 | $2.60 | +$0.10 | +4.00% | 24,351 | $2.58 | $2.36 $2.67 |
| Sep 14, 2026 | $2.48 | $2.60 | $2.43 | $2.50 | +$0.00 | +0.00% | 65,701 | $2.52 | $2.43 $2.60 |
| Sep 11, 2026 | $2.42 | $2.52 | $2.28 | $2.50 | +$0.09 | +3.73% | 66,728 | $2.40 | $2.28 $2.52 |
| Sep 10, 2026 | $2.38 | $2.46 | $2.28 | $2.41 | +$0.11 | +4.78% | 70,859 | $2.37 | $2.28 $2.46 |
| Sep 9, 2026 | $2.59 | $2.69 | $2.30 | $2.30 | $-0.28 | -10.85% | 58,226 | $2.46 | $2.30 $2.69 |
| Sep 8, 2026 | $3.16 | $3.18 | $2.57 | $2.58 | $-0.55 | -17.57% | 78,501 | $2.85 | $2.57 $3.18 |
| Sep 4, 2026 | $3.11 | $3.13 | $3.05 | $3.13 | +$0.01 | +0.32% | 14,848 | $3.10 | $3.05 $3.13 |
| Sep 3, 2026 | $3.07 | $3.22 | $3.05 | $3.12 | +$0.06 | +1.96% | 26,418 | $3.11 | $3.05 $3.22 |
| Sep 2, 2026 | $3.07 | $3.15 | $3.05 | $3.06 | $-0.01 | -0.33% | 33,671 | $3.10 | $3.05 $3.15 |
| Sep 1, 2026 | $3.15 | $3.24 | $3.07 | $3.07 | $-0.09 | -2.85% | 26,679 | $3.15 | $3.07 $3.24 |
| Aug 31, 2026 | $3.24 | $3.25 | $3.16 | $3.16 | $-0.07 | -2.17% | 23,707 | $3.21 | $3.16 $3.25 |
| Aug 28, 2026 | $3.25 | $3.29 | $3.21 | $3.23 | $-0.05 | -1.52% | 25,565 | $3.25 | $3.21 $3.29 |
| Aug 27, 2026 | $3.28 | $3.34 | $3.20 | $3.28 | $-0.02 | -0.61% | 31,350 | $3.27 | $3.20 $3.34 |
| Aug 26, 2026 | $3.29 | $3.33 | $3.24 | $3.30 | $-0.04 | -1.20% | 26,096 | $3.28 | $3.24 $3.33 |
| Aug 25, 2026 | $3.16 | $3.34 | $3.13 | $3.34 | +$0.13 | +4.05% | 35,129 | $3.27 | $3.13 $3.34 |
| Aug 24, 2026 | $3.25 | $3.29 | $3.20 | $3.21 | $-0.06 | -1.83% | 27,092 | $3.25 | $3.20 $3.29 |
| Aug 21, 2026 | $3.17 | $3.30 | $3.03 | $3.27 | +$0.09 | +2.83% | 30,678 | $3.22 | $3.03 $3.30 |