Skip to main content
U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.950
-0.100 (-4.88%)
At close: Feb 21, 2025, 4:00 PM
2.000
+0.050 (2.56%)
After-hours: Feb 21, 2025, 7:42 PM EST

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.042.081.951.951.95-4.88%453,044
Feb 20, 20252.172.172.052.052.05-4.21%797,362
Feb 19, 20252.082.152.032.142.142.88%799,173
Feb 18, 20252.072.202.052.082.082.46%960,785
Feb 14, 20252.092.092.012.032.030.50%710,890
Feb 13, 20252.002.051.962.022.023.06%513,669
Feb 12, 20252.022.051.961.961.96-3.45%781,267
Feb 11, 20252.162.172.032.032.03-5.58%1,096,818
Feb 10, 20252.242.242.142.152.150.94%1,095,257
Feb 7, 20252.262.312.132.132.13-4.91%1,113,703
Feb 6, 20252.362.392.192.242.24-2.18%1,669,251
Feb 5, 20252.332.502.222.292.29-2.55%1,783,505
Feb 4, 20252.392.502.332.352.35-9.96%3,336,224
Feb 3, 20252.353.562.272.612.6116.52%55,832,929
Jan 31, 20252.282.372.192.242.242.28%1,025,118
Jan 30, 20252.372.382.192.192.19-6.01%1,439,647
Jan 29, 20252.332.592.312.332.331.30%2,073,774
Jan 28, 20252.342.482.132.302.300.44%1,821,775
Jan 27, 20252.502.522.262.292.29-16.12%2,718,593
Jan 24, 20252.963.092.732.732.73-9.60%3,517,023
Jan 23, 20253.123.122.713.023.02-4.73%6,978,112
Jan 22, 20253.563.892.873.173.17-16.36%36,575,184
Jan 21, 20252.406.402.383.793.7963.36%105,535,058
Jan 17, 20252.202.392.182.322.324.50%210,873
Jan 16, 20252.222.292.112.222.223.26%110,202
Jan 15, 20252.222.222.002.152.15-1.38%183,113
Jan 14, 20252.352.431.982.182.18-3.11%427,750
Jan 13, 20251.952.351.922.252.2516.58%864,913
Jan 10, 20251.861.961.841.931.936.04%198,696
Jan 8, 20251.901.961.821.821.82-3.19%152,541
Jan 7, 20251.881.901.771.881.88-2.59%65,544
Jan 6, 20251.701.931.701.931.9316.97%248,253
Jan 3, 20251.631.671.631.651.652.48%62,197
Jan 2, 20251.651.681.601.611.61-1.23%37,341
Dec 31, 20241.621.691.571.631.631.24%56,528
Dec 30, 20241.701.701.571.611.61-0.62%80,677
Dec 27, 20241.541.651.541.621.625.19%38,533
Dec 26, 20241.501.591.501.541.540.65%29,342
Dec 24, 20241.511.581.501.531.532.68%41,055
Dec 23, 20241.541.611.491.491.49-3.87%38,889
Dec 20, 20241.431.551.411.551.557.64%86,009
Dec 19, 20241.451.621.441.441.44-37,125
Dec 18, 20241.521.631.441.441.44-5.26%119,219
Dec 17, 20241.631.701.511.521.52-4.40%185,822
Dec 16, 20241.641.641.591.591.59-1.24%50,118
Dec 13, 20241.591.651.551.611.612.55%34,290
Dec 12, 20241.681.701.561.571.57-7.10%90,836
Dec 11, 20241.711.721.681.691.69-0.59%29,732
Dec 10, 20241.731.761.681.701.70-1.16%21,417
Dec 9, 20241.721.781.711.721.72-37,174
Dec 6, 20241.701.751.671.721.721.47%55,086
Dec 5, 20241.741.771.701.701.70-1.45%50,104
Dec 4, 20241.751.751.701.721.72-49,156
Dec 3, 20241.761.811.721.721.72-2.82%51,192
Dec 2, 20241.801.851.771.771.77-4.32%47,033
Nov 29, 20241.721.871.721.851.858.19%71,072
Nov 27, 20241.721.721.681.711.710.59%44,473
Nov 26, 20241.801.821.671.701.70-2.86%60,537
Nov 25, 20241.891.891.731.751.75-5.91%136,406
Nov 22, 20241.851.911.831.861.860.54%74,472
Nov 21, 20241.741.881.731.851.855.71%113,035
Nov 20, 20241.741.791.701.751.75-105,256
Nov 19, 20241.901.901.731.751.75-4.89%195,641
Nov 18, 20241.721.911.711.841.8410.18%407,649
Nov 15, 20241.581.731.581.671.674.37%271,934
Nov 14, 20241.561.601.461.601.603.90%56,811
Nov 13, 20241.421.541.411.541.548.45%79,810
Nov 12, 20241.471.471.361.421.42-3.40%94,293
Nov 11, 20241.431.471.371.471.476.52%150,376
Nov 8, 20241.431.431.311.381.38-4.17%58,477
Nov 7, 20241.471.471.411.441.44-0.69%42,515
Nov 6, 20241.471.471.431.451.451.40%66,958
Nov 5, 20241.441.471.421.431.430.70%43,436
Nov 4, 20241.361.421.321.421.427.58%72,139
Nov 1, 20241.361.391.311.321.32-3.30%70,905
Oct 31, 20241.351.451.351.371.371.11%80,969
Oct 30, 20241.401.441.341.351.35-4.26%127,373
Oct 29, 20241.471.471.401.411.41-4.73%80,298
Oct 28, 20241.471.511.431.481.48-4.52%109,921
Oct 25, 20241.581.591.531.551.55-0.64%158,057
Oct 24, 20241.551.561.501.561.56-60,500
Oct 23, 20241.551.651.541.561.560.65%235,477
Oct 22, 20241.461.551.461.551.556.16%99,552
Oct 21, 20241.451.501.441.461.460.69%42,019
Oct 18, 20241.391.511.371.451.455.84%275,943
Oct 17, 20241.311.371.311.371.374.58%78,714
Oct 16, 20241.381.381.251.311.31-5.76%164,043
Oct 15, 20241.321.401.321.391.392.21%113,277
Oct 14, 20241.451.451.351.361.36-4.23%113,419
Oct 11, 20241.301.441.261.421.4210.08%262,172
Oct 10, 20241.231.321.231.291.295.31%171,775
Oct 9, 20241.251.331.171.231.23-2.00%174,530
Oct 8, 20241.411.411.251.251.25-12.59%265,062
Oct 7, 20241.351.451.351.431.436.72%448,728
Oct 4, 20241.501.501.251.341.34-10.07%372,645
Oct 3, 20241.301.501.261.491.4916.41%796,588
Oct 2, 20241.251.311.231.281.28-1.54%258,851
Oct 1, 20241.161.461.141.301.3013.04%996,159
Sep 30, 20241.151.171.131.151.15-1.71%36,422
Sep 27, 20241.041.171.031.171.1712.50%124,725