ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Empire Petroleum Corporation Common Stock (NY:EP)

2.990 -0.060 (-1.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 3.080 3.163 2.970 2.990 28,132 -0.06(-1.97%)
Dec 24, 2025 3.080 3.144 3.040 3.050 11,741 -0.07(-2.24%)
Dec 23, 2025 2.910 3.170 2.870 3.120 58,779 +0.25(+8.71%)
Dec 22, 2025 3.070 3.250 2.850 2.870 41,740 -0.15(-4.97%)
Dec 19, 2025 3.170 3.330 2.950 3.020 122,299 -0.16(-5.03%)
Dec 18, 2025 3.170 3.250 3.102 3.180 26,164 +0.03(+0.95%)
Dec 17, 2025 3.120 3.220 3.040 3.150 48,868 -0.11(-3.37%)
Dec 16, 2025 3.270 3.280 3.122 3.260 28,783 -0.03(-0.91%)
Dec 15, 2025 3.330 3.400 3.200 3.290 28,272 -0.03(-0.90%)
Dec 12, 2025 3.250 3.350 3.090 3.320 34,537 +0.11(+3.43%)
Dec 11, 2025 3.220 3.270 3.080 3.210 41,556 +0.06(+1.90%)
Dec 10, 2025 3.230 3.310 3.150 3.150 36,402 -0.09(-2.78%)
Dec 09, 2025 3.250 3.500 3.240 3.240 20,250 +0.02(+0.62%)
Dec 08, 2025 3.120 3.260 3.120 3.220 16,957 +0.08(+2.55%)
Dec 05, 2025 3.230 3.370 3.110 3.140 42,261 -0.02(-0.63%)
Dec 04, 2025 3.230 3.250 3.040 3.160 18,604 -0.07(-2.17%)
Dec 03, 2025 3.080 3.230 3.047 3.230 29,258 +0.20(+6.60%)
Dec 02, 2025 3.100 3.100 2.859 3.030 35,214 -0.01(-0.33%)
Dec 01, 2025 3.010 3.169 2.960 3.040 20,983 +0.04(+1.33%)
Nov 28, 2025 3.050 3.088 3.000 3.000 10,545 +0.00(+0.00%)
Nov 26, 2025 3.050 3.120 2.991 3.000 24,087 -0.05(-1.64%)
Nov 25, 2025 3.020 3.147 2.990 3.050 13,975 +0.01(+0.33%)
Nov 24, 2025 3.310 3.375 3.040 3.040 38,883 -0.22(-6.75%)
Nov 21, 2025 2.930 3.330 2.930 3.260 47,034 +0.35(+12.03%)
Nov 20, 2025 3.100 3.239 2.910 2.910 25,639 -0.12(-3.96%)
Nov 19, 2025 3.140 3.260 3.030 3.030 26,176 -0.18(-5.61%)
Nov 18, 2025 2.950 3.350 2.950 3.210 34,844 +0.27(+9.18%)
Nov 17, 2025 2.900 3.275 2.900 2.940 37,442 +0.08(+2.80%)
Nov 14, 2025 3.040 3.290 2.780 2.860 105,356 -0.24(-7.74%)
Nov 13, 2025 3.110 3.420 3.000 3.100 27,467 -0.05(-1.59%)
Nov 12, 2025 3.350 3.540 3.100 3.150 41,406 -0.19(-5.69%)
Nov 11, 2025 3.590 3.610 3.300 3.340 44,277 -0.15(-4.30%)
Nov 10, 2025 3.350 3.540 3.160 3.490 25,842 +0.33(+10.44%)
Nov 07, 2025 3.120 3.220 3.020 3.160 30,344 +0.03(+0.96%)
Nov 06, 2025 3.110 3.220 3.010 3.130 45,843 -0.05(-1.57%)
Nov 05, 2025 3.100 3.200 3.000 3.180 34,642 +0.09(+2.91%)
Nov 04, 2025 3.060 3.159 3.000 3.090 36,311 +0.04(+1.31%)
Nov 03, 2025 3.010 3.129 2.800 3.050 113,634 +0.04(+1.33%)
Oct 31, 2025 2.990 3.090 2.915 3.010 37,987 +0.08(+2.73%)
Oct 30, 2025 3.260 3.390 2.900 2.930 37,836 -0.32(-9.85%)
Oct 29, 2025 3.450 3.545 3.220 3.250 47,749 -0.20(-5.80%)
Oct 28, 2025 3.590 3.654 3.380 3.450 37,676 -0.12(-3.36%)
Oct 27, 2025 3.860 3.860 3.560 3.570 12,990 -0.26(-6.79%)
Oct 24, 2025 3.910 4.080 3.730 3.830 21,310 +0.00(+0.00%)
Oct 23, 2025 3.970 4.000 3.800 3.830 19,416 -0.10(-2.54%)
Oct 22, 2025 3.670 3.985 3.600 3.930 43,453 +0.32(+8.86%)
Oct 21, 2025 3.750 3.820 3.600 3.610 35,636 -0.11(-2.96%)
Oct 20, 2025 3.680 3.760 3.500 3.720 40,905 +0.11(+3.05%)
Oct 17, 2025 3.550 3.690 3.550 3.610 61,140 +0.09(+2.56%)
Oct 16, 2025 3.930 3.930 3.505 3.520 66,694 -0.39(-9.97%)
Oct 15, 2025 3.750 3.950 3.700 3.910 45,734 +0.09(+2.36%)
Oct 14, 2025 3.890 4.029 3.800 3.820 26,665 -0.21(-5.21%)
Oct 13, 2025 3.900 4.030 3.770 4.030 22,538 +0.26(+6.90%)
Oct 10, 2025 4.130 4.200 3.670 3.770 73,461 -0.39(-9.38%)
Oct 09, 2025 4.160 4.520 4.080 4.160 57,517 +0.02(+0.48%)
Oct 08, 2025 4.090 4.442 4.090 4.140 33,065 +0.10(+2.48%)
Oct 07, 2025 4.260 4.380 4.040 4.040 43,072 -0.22(-5.16%)
Oct 06, 2025 4.380 4.580 4.200 4.260 33,392 -0.10(-2.29%)
Oct 03, 2025 4.110 4.450 4.110 4.360 35,599 +0.29(+7.13%)
Oct 02, 2025 4.390 4.510 4.060 4.070 54,510 -0.32(-7.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.