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)

2.920 -0.130 (-4.26%)
Official Closing Price Updated: 8:00 PM EST, Feb 11, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 11, 2026 3.090 3.110 2.920 2.920 39,843 -0.13(-4.26%)
Feb 10, 2026 3.180 3.268 3.040 3.050 30,175 -0.15(-4.69%)
Feb 09, 2026 3.420 3.485 3.170 3.200 30,332 -0.37(-10.36%)
Feb 06, 2026 3.060 3.620 3.060 3.570 97,417 +0.54(+17.82%)
Feb 05, 2026 3.000 3.390 2.960 3.030 72,935 -0.04(-1.30%)
Feb 04, 2026 3.040 3.080 2.950 3.070 31,390 +0.04(+1.32%)
Feb 03, 2026 2.800 3.130 2.800 3.030 73,985 +0.10(+3.41%)
Feb 02, 2026 3.170 3.170 2.870 2.930 65,801 -0.09(-2.98%)
Jan 30, 2026 2.850 3.770 2.850 3.020 420,945 +0.17(+5.96%)
Jan 29, 2026 2.870 2.980 2.770 2.850 19,967 -0.03(-1.04%)
Jan 28, 2026 2.930 2.974 2.795 2.880 34,417 -0.06(-2.04%)
Jan 27, 2026 3.100 3.100 2.870 2.940 55,205 -0.13(-4.23%)
Jan 26, 2026 3.180 3.250 3.010 3.070 36,672 -0.15(-4.66%)
Jan 23, 2026 3.050 3.220 3.050 3.220 49,542 +0.19(+6.27%)
Jan 22, 2026 3.120 3.250 3.020 3.030 55,295 -0.14(-4.42%)
Jan 21, 2026 3.090 3.210 2.980 3.170 42,541 +0.18(+6.02%)
Jan 20, 2026 3.290 3.290 2.980 2.990 24,921 -0.26(-8.00%)
Jan 16, 2026 3.240 3.400 3.240 3.250 40,294 +0.03(+0.93%)
Jan 15, 2026 3.170 3.340 3.160 3.220 32,211 -0.01(-0.31%)
Jan 14, 2026 3.140 3.250 3.020 3.230 30,563 +0.14(+4.53%)
Jan 13, 2026 2.980 3.140 2.955 3.090 38,249 +0.20(+6.92%)
Jan 12, 2026 2.880 2.980 2.850 2.890 29,628 -0.01(-0.34%)
Jan 09, 2026 3.120 3.132 2.820 2.900 52,125 -0.26(-8.23%)
Jan 08, 2026 2.820 3.180 2.820 3.160 54,070 +0.33(+11.66%)
Jan 07, 2026 2.910 2.910 2.790 2.830 47,061 -0.01(-0.35%)
Jan 06, 2026 2.960 2.960 2.810 2.840 35,981 -0.09(-3.07%)
Jan 05, 2026 3.040 3.071 2.900 2.930 15,975 -0.11(-3.62%)
Jan 02, 2026 3.020 3.119 2.960 3.040 13,157 +0.00(+0.00%)
Dec 31, 2025 3.000 3.065 2.950 3.040 24,404 +0.04(+1.33%)
Dec 30, 2025 3.080 3.140 3.000 3.000 94,772 -0.05(-1.64%)
Dec 29, 2025 2.910 3.058 2.910 3.050 34,056 +0.06(+2.01%)
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%)
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.