NYSE American · EP · stock
Empire Petroleum Corp. (EP) stock price history
Every NYSE American trading session of Empire Petroleum Corp. from Oct 27, 1999 to Sep 28, 2026: 6,770 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EP adjusted close, 1999 to 2026
- $96.00
- All time high, 2001
- $4.85
- 52 week high, $2.09 low
- 6,770
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
EP key facts
- Empire Petroleum Corp. (EP) closed at $2.10 on Sep 28, 2026 on NYSE American.
- EP's all time high close is $96.00, set on Jan 17, 2001; its all time low close is $0.1600 on Jul 19, 2017.
- EP's 52 week range is $2.09 to $4.85.
- EP returned -56.4% over the year to Sep 28, 2026 and -71.3% over five years.
- Over ten years EP returned +483%, +19.3% a year compounded.
- EP's deepest drawdown was -99.8% from Jan 17, 2001 to Jul 19, 2017.
- DataCedar holds 6,770 daily sessions of EP history from Oct 27, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EP price chart, 1999 to 2026
EP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.0% |
| 3 months | -19.5% |
| 6 months | -31.6% |
| Year to date | -30.0% |
| 1 year | -56.4% |
| 3 years | -79.5% |
| 5 years | -71.3% |
| 10 years | +483.3% |
| Since Oct 27, 1999 | -90.0% |
| Compound annual growth, 26.9 years | -8.2% |
EP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $96.00 on Jan 17, 2001
- All time low close
- $0.1600 on Jul 19, 2017
- 52 week high
- $4.85 on Sep 29, 2025
- 52 week low
- $2.09 on Sep 28, 2026
- Deepest drawdown
- -99.8% from Jan 17, 2001 to Jul 19, 2017, not yet recovered
- Best single session
- +409.1% on Mar 7, 2014
- Worst single session
- -59.8% on Mar 10, 2014
- Volatility, 1 year annualised
- 73.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +674%
- Worst calendar year
- 2002, -91%
EP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Oct 27, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.02 | $4.00 | $2.09 | $2.10 | -30.9% | 13.5M | 185 |
| 2025 | $7.70 | $8.12 | $2.78 | $3.04 | -60.0% | 7.6M | 250 |
| 2024 | $10.94 | $10.94 | $4.06 | $7.60 | -30.8% | 12.4M | 252 |
| 2023 | $12.29 | $13.82 | $5.66 | $10.99 | -10.7% | 7.5M | 250 |
| 2022 | $12.00 | $24.90 | $8.00 | $12.30 | +1.9% | 11.8M | 251 |
| 2021 | $1.32 | $19.60 | $1.32 | $12.07 | +673.8% | 756.4K | 252 |
| 2020 | $0.6000 | $1.88 | $0.0520 | $1.56 | +129.4% | 316.5K | 253 |
| 2019 | $0.7200 | $3.00 | $0.4000 | $0.6800 | -5.6% | 274.2K | 252 |
| 2018 | $0.6400 | $1.60 | $0.4000 | $0.7200 | +13.9% | 233.7K | 251 |
| 2017 | $0.6400 | $2.04 | $0.1400 | $0.6320 | 0.0% | 378.3K | 251 |
| 2016 | $0.3600 | $1.00 | $0.2000 | $0.6320 | +75.6% | 201.1K | 252 |
| 2015 | $0.4000 | $1.20 | $0.1600 | $0.3600 | -10.0% | 175.9K | 252 |
| 2014 | $0.2000 | $2.62 | $0.0320 | $0.4000 | +100.0% | 104.2K | 252 |
| 2013 | $0.9120 | $1.15 | $0.2000 | $0.2000 | -76.9% | 52.2K | 252 |
| 2012 | $1.15 | $1.87 | $0.4800 | $0.8640 | -25.0% | 64.3K | 250 |
| 2011 | $1.25 | $6.24 | $0.8640 | $1.15 | -20.0% | 185.7K | 252 |
| 2010 | $4.51 | $13.44 | $1.44 | $1.44 | -68.1% | 241.3K | 252 |
| 2009 | $0.6720 | $5.28 | $0.6720 | $4.51 | +571.4% | 86.1K | 252 |
| 2008 | $4.80 | $6.96 | $0.4800 | $0.6720 | -86.0% | 151K | 253 |
| 2007 | $9.12 | $15.36 | $1.92 | $4.80 | -37.5% | 128.1K | 251 |
| 2006 | $5.28 | $14.40 | $3.84 | $7.68 | +45.5% | 189.8K | 251 |
| 2005 | $3.84 | $9.60 | $2.69 | $5.28 | +57.1% | 115.7K | 252 |
| 2004 | $10.08 | $20.16 | $2.88 | $3.36 | -58.8% | 150.6K | 252 |
| 2003 | $1.10 | $14.40 | $0.3360 | $8.16 | +639.1% | 129.6K | 252 |
| 2002 | $12.00 | $12.00 | $0.7200 | $1.10 | -90.8% | 28.5K | 252 |
| 2001 | $37.49 | $102.00 | $5.76 | $12.00 | -69.2% | 84.8K | 248 |
| 2000 | $21.60 | $44.98 | $10.46 | $38.98 | +80.4% | 57.1K | 252 |
| 1999 | $22.46 | $42.00 | $19.49 | $21.60 | n/a | 21.8K | 46 |
EP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.10 | -33.5% |
| August 2026 | $3.16 | +26.9% |
| July 2026 | $2.49 | -7.1% |
| June 2026 | $2.68 | +5.5% |
| May 2026 | $2.54 | -9.3% |
| April 2026 | $2.80 | -5.4% |
| March 2026 | $2.96 | -10.3% |
| February 2026 | $3.30 | +9.3% |
| January 2026 | $3.02 | -0.7% |
| December 2025 | $3.04 | +1.3% |
| November 2025 | $3.00 | -0.3% |
| October 2025 | $3.01 | -33.4% |
About the EP data
Daily bars. 6,770 sessions from Oct 27, 1999 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 27, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- ELLO Ellomay Capital Ltd.
- ELMD Electromed, Inc.
- EONR EON Resources Inc.
- EONR.W EON Resources Inc. Warrants, each whole warrant exercisable for three quarters of one share of Class A Common Stock at an exercise price of $11.50 per whole share
- EPM Evolution Petroleum Corp.
- EQX Equinox Gold Corp.
- ERC Allspring Multi-Sector Income Fund
- ERH Allspring Utilities & High Income Fund
Browse NYSE American
Common questions
EP share price history
