Empire Petroleum Corporation
EPAMEXEnergy● Active
$2.79
+$0.09(+3.33%)
Market Cap$111020238
P/E Ratio—
52W High$6.31
52W Low$2.41
Empire Petroleum Corporation（EP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ep · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.90
May 5, 2022
-88.8% from here
5-Year Low5Y
$2.41
May 20, 2026
+15.8% from low
IPO Priceadj.
$21.00
Oct 27, 1999
-86.7% since IPO
1 Year Ago
$5.42
Jun 9, 2025
-48.5% in 1Y
5 Years Ago
$8.68
Jun 8, 2021
-67.9% in 5Y
10 Years Ago
$0.4600
Jun 10, 2016
+506.5% in 10Y
Historical Price Data · EP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.71 | $2.83 | $2.70 | $2.79 | $2.79 | 46K | +2.95% |
| Jun 5, 2026 | $2.64 | $2.75 | $2.60 | $2.70 | $2.70 | 72K | +2.27% |
| Jun 4, 2026 | $2.75 | $2.83 | $2.65 | $2.75 | $2.75 | 120K | +0.00% |
| Jun 3, 2026 | $2.66 | $2.77 | $2.58 | $2.73 | $2.73 | 132K | +2.63% |
| Jun 2, 2026 | $2.72 | $2.79 | $2.58 | $2.63 | $2.63 | 83K | -3.31% |
| Jun 1, 2026 | $2.56 | $2.75 | $2.55 | $2.74 | $2.74 | 62K | +7.03% |
| May 29, 2026 | $2.72 | $2.72 | $2.50 | $2.54 | $2.54 | 87K | -6.62% |
| May 28, 2026 | $2.50 | $2.76 | $2.46 | $2.76 | $2.76 | 106K | +10.40% |
| May 27, 2026 | $2.70 | $2.71 | $2.42 | $2.45 | $2.45 | 156K | -9.26% |
| May 26, 2026 | $2.59 | $2.75 | $2.59 | $2.73 | $2.73 | 78K | +5.41% |
| May 22, 2026 | $2.66 | $2.68 | $2.58 | $2.64 | $2.64 | 56K | -0.75% |
| May 21, 2026 | $2.49 | $2.70 | $2.45 | $2.66 | $2.66 | 99K | +6.83% |
| May 20, 2026 | $2.67 | $2.69 | $2.41 | $2.44 | $2.44 | 108K | -8.61% |
| May 19, 2026 | $2.75 | $2.82 | $2.64 | $2.66 | $2.66 | 44K | -3.27% |
| May 18, 2026 | $2.70 | $2.85 | $2.64 | $2.82 | $2.82 | 69K | +4.44% |
| May 15, 2026 | $2.72 | $2.79 | $2.61 | $2.61 | $2.61 | 26K | -4.04% |
| May 14, 2026 | $2.73 | $2.80 | $2.70 | $2.79 | $2.79 | 35K | +2.20% |
| May 13, 2026 | $2.65 | $2.75 | $2.65 | $2.72 | $2.72 | 37K | +2.64% |
| May 12, 2026 | $2.73 | $2.75 | $2.68 | $2.69 | $2.69 | 25K | -1.47% |
| May 11, 2026 | $2.65 | $2.75 | $2.61 | $2.75 | $2.75 | 34K | +3.77% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · EP
Jan 1 → Dec 31 · 6 years2026-7.6%$3.02 → $2.79
-7.6%
2025-60.5%$7.70 → $3.04
-60.5%
2024-30.5%$10.94 → $7.60
-30.5%
2023-10.6%$12.29 → $10.99
-10.6%
2022+2.5%$12.00 → $12.30
+2.5%
2021+39.1%$8.68 → $12.07
+39.1%
Best Year2021 · +39.1%
Worst Year2025 · -60.5%
Positive Years2 / 6
Avg Annual Return-11.3%
6Y Total Return-67.9%
6Y CAGR~-17.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in EP?
If you invested $1,000 in EP 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,065
Total Return+506.5%
CAGR~+19.8% / yr
Profit+$5,065
Based on Jun 10, 2016 · $0.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Empire Petroleum Corporation（EP）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $2.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EP 历史股价FMP 日线复权 OHLCV