U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.150
+0.050 (4.55%)
At close: Apr 24, 2025, 4:00 PM
1.140
-0.010 (-0.87%)
After-hours: Apr 24, 2025, 6:20 PM EDT
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 107,162 |
| 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 |
| Apr 3, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 217,689 |
| Apr 2, 2025 | 1.19 | 1.29 | 1.19 | 1.23 | 1.23 | 2.50% | 216,996 |
| Apr 1, 2025 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | - | 208,792 |
| Mar 31, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 282,637 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 163,240 |
| Mar 27, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 135,917 |
| Mar 26, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 183,752 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 377,540 |
| Mar 24, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 196,501 |
| Mar 21, 2025 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 354,557 |
| Mar 20, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 177,314 |
| Mar 19, 2025 | 1.43 | 1.53 | 1.43 | 1.47 | 1.47 | 2.08% | 285,344 |
| Mar 18, 2025 | 1.47 | 1.52 | 1.41 | 1.44 | 1.44 | -0.69% | 352,862 |
| Mar 17, 2025 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 473,059 |
| Mar 14, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 7.94% | 220,368 |
| Mar 13, 2025 | 1.37 | 1.42 | 1.25 | 1.26 | 1.26 | -11.89% | 433,932 |
| Mar 12, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 5.15% | 469,739 |
| Mar 11, 2025 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 1.49% | 221,450 |
| Mar 10, 2025 | 1.50 | 1.52 | 1.34 | 1.34 | 1.34 | -10.07% | 428,349 |
| Mar 7, 2025 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 2.05% | 333,956 |
| Mar 6, 2025 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 251,445 |
| Mar 5, 2025 | 1.57 | 1.61 | 1.48 | 1.52 | 1.52 | 0.66% | 269,297 |
| Mar 4, 2025 | 1.41 | 1.57 | 1.41 | 1.51 | 1.51 | - | 568,358 |
| Mar 3, 2025 | 1.66 | 1.66 | 1.47 | 1.51 | 1.51 | -7.93% | 580,281 |
| Feb 28, 2025 | 1.64 | 1.67 | 1.55 | 1.64 | 1.64 | 2.50% | 421,013 |
| Feb 27, 2025 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | -4.76% | 320,344 |
| Feb 26, 2025 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -0.59% | 347,574 |
| Feb 25, 2025 | 1.78 | 1.87 | 1.68 | 1.69 | 1.69 | -7.14% | 789,439 |
| Feb 24, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -6.67% | 703,024 |
| Feb 21, 2025 | 2.04 | 2.08 | 1.95 | 1.95 | 1.95 | -4.88% | 453,044 |
| Feb 20, 2025 | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -4.21% | 797,362 |
| Feb 19, 2025 | 2.08 | 2.15 | 2.03 | 2.14 | 2.14 | 2.88% | 799,173 |
| Feb 18, 2025 | 2.07 | 2.20 | 2.05 | 2.08 | 2.08 | 2.46% | 960,785 |
| Feb 14, 2025 | 2.09 | 2.09 | 2.01 | 2.03 | 2.03 | 0.50% | 710,890 |
| Feb 13, 2025 | 2.00 | 2.05 | 1.96 | 2.02 | 2.02 | 3.06% | 513,669 |
| Feb 12, 2025 | 2.02 | 2.05 | 1.96 | 1.96 | 1.96 | -3.45% | 781,267 |