U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.210
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT - Market closed

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20251.221.231.201.21--145,962
Oct 8, 20251.221.241.201.211.21-0.82%216,782
Oct 7, 20251.231.251.201.221.22-245,146
Oct 6, 20251.221.261.191.221.220.83%312,256
Oct 3, 20251.211.231.191.211.21-233,555
Oct 2, 20251.221.221.191.211.21-96,754
Oct 1, 20251.181.221.181.211.212.54%176,148
Sep 30, 20251.191.201.171.181.18-0.84%141,655
Sep 29, 20251.241.241.181.191.19-4.03%436,482
Sep 26, 20251.231.321.201.241.241.64%1,108,942
Sep 25, 20251.251.251.201.221.22-2.40%654,167
Sep 24, 20251.211.281.211.251.254.17%600,682
Sep 23, 20251.191.261.171.201.202.56%642,940
Sep 22, 20251.161.201.161.171.170.86%160,522
Sep 19, 20251.171.201.161.161.16-1.69%274,709
Sep 18, 20251.161.201.161.181.181.72%161,939
Sep 17, 20251.211.211.161.161.16-3.33%211,084
Sep 16, 20251.171.221.171.201.203.45%272,694
Sep 15, 20251.151.181.141.161.160.87%194,923
Sep 12, 20251.141.161.141.151.151.77%170,018
Sep 11, 20251.121.171.121.131.13-3.42%191,979
Sep 10, 20251.151.191.141.171.173.54%318,731
Sep 9, 20251.121.161.121.131.131.80%270,212
Sep 8, 20251.121.131.101.111.11-244,296
Sep 5, 20251.121.131.101.111.11-0.89%167,401
Sep 4, 20251.161.171.101.121.12-3.45%404,948
Sep 3, 20251.181.181.161.161.16-0.85%132,981
Sep 2, 20251.191.201.171.171.17-1.68%151,924
Aug 29, 20251.191.221.181.191.19-100,718
Aug 28, 20251.181.221.181.191.190.85%186,831
Aug 27, 20251.201.241.181.181.18-2.48%271,031
Aug 26, 20251.201.221.191.211.21-203,339
Aug 25, 20251.181.221.181.211.213.42%326,357
Aug 22, 20251.191.211.171.171.17-0.85%212,186
Aug 21, 20251.181.201.161.181.18-0.84%142,655
Aug 20, 20251.211.211.161.191.19-149,391
Aug 19, 20251.191.211.181.191.19-0.83%138,717
Aug 18, 20251.181.211.171.201.20-0.83%235,074
Aug 15, 20251.211.241.191.211.21-337,555
Aug 14, 20251.171.231.151.211.213.42%268,210
Aug 13, 20251.171.181.151.171.170.86%158,291
Aug 12, 20251.151.171.131.161.16-2.52%279,377
Aug 11, 20251.161.201.161.191.194.39%223,905
Aug 8, 20251.141.171.131.141.14-0.87%199,708
Aug 7, 20251.171.191.151.151.15-0.86%147,654
Aug 6, 20251.161.211.151.161.16-0.85%359,131
Aug 5, 20251.171.191.161.171.17-232,609
Aug 4, 20251.181.181.151.171.17-0.85%426,479
Aug 1, 20251.201.251.171.181.18-1.67%301,507
Jul 31, 20251.241.271.201.201.20-3.23%236,862