U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.770
-0.440 (-19.91%)
Jun 16, 2025, 10:48 AM - Market open
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 2.19 | 2.22 | 1.78 | 1.73 | - | -21.72% | 11,348,218 |
| Jun 13, 2025 | 2.55 | 2.75 | 2.10 | 2.21 | 2.21 | 55.63% | 106,880,889 |
| Jun 12, 2025 | 1.41 | 1.52 | 1.33 | 1.42 | 1.42 | 2.90% | 1,267,609 |
| Jun 11, 2025 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | 8.66% | 470,959 |
| Jun 10, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 184,984 |
| Jun 9, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 90,238 |
| Jun 6, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 5.69% | 169,283 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 168,267 |
| Jun 4, 2025 | 1.32 | 1.36 | 1.27 | 1.28 | 1.28 | -0.78% | 188,558 |
| Jun 3, 2025 | 1.31 | 1.36 | 1.29 | 1.29 | 1.29 | -3.01% | 200,292 |
| Jun 2, 2025 | 1.24 | 1.37 | 1.23 | 1.33 | 1.33 | 9.02% | 297,565 |
| May 30, 2025 | 1.29 | 1.30 | 1.22 | 1.22 | 1.22 | -5.43% | 155,187 |
| May 29, 2025 | 1.34 | 1.36 | 1.29 | 1.29 | 1.29 | -5.15% | 201,783 |
| May 28, 2025 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -1.45% | 226,258 |
| May 27, 2025 | 1.36 | 1.44 | 1.31 | 1.38 | 1.38 | 2.99% | 441,949 |
| May 23, 2025 | 1.25 | 1.47 | 1.25 | 1.34 | 1.34 | 9.84% | 1,216,726 |
| May 22, 2025 | 1.24 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 170,160 |
| May 21, 2025 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 5.04% | 325,648 |
| May 20, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | - | 223,449 |
| May 19, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 139,165 |
| May 16, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 109,698 |
| May 15, 2025 | 1.21 | 1.31 | 1.19 | 1.20 | 1.20 | -1.64% | 253,722 |
| May 14, 2025 | 1.13 | 1.24 | 1.11 | 1.22 | 1.22 | 9.91% | 501,553 |
| May 13, 2025 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 289,295 |
| May 12, 2025 | 1.15 | 1.19 | 1.07 | 1.07 | 1.07 | -5.31% | 305,864 |
| May 9, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 111,815 |
| May 8, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 135,626 |
| May 7, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 151,609 |
| May 6, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 117,695 |
| May 5, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 150,543 |
| May 2, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 185,261 |
| May 1, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 242,274 |
| Apr 30, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 102,885 |
| Apr 29, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 68,909 |
| Apr 28, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 112,194 |
| Apr 25, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 69,940 |
| Apr 24, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 110,499 |
| Apr 23, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 145,034 |
| Apr 22, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 146,877 |
| Apr 21, 2025 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -6.09% | 129,522 |
| Apr 17, 2025 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 207,755 |
| Apr 16, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 143,595 |
| Apr 15, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | - | 160,929 |
| Apr 14, 2025 | 1.13 | 1.16 | 1.06 | 1.10 | 1.10 | -1.79% | 207,856 |
| Apr 11, 2025 | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | 6.67% | 198,871 |
| Apr 10, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -4.55% | 164,773 |
| Apr 9, 2025 | 1.08 | 1.14 | 1.01 | 1.10 | 1.10 | 0.92% | 515,123 |
| Apr 8, 2025 | 1.09 | 1.25 | 1.05 | 1.09 | 1.09 | 4.81% | 680,315 |
| Apr 7, 2025 | 1.00 | 1.14 | 0.98 | 1.04 | 1.04 | - | 463,860 |
| Apr 4, 2025 | 1.11 | 1.14 | 1.02 | 1.04 | 1.04 | -9.57% | 351,613 |