U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.190
+0.020 (1.71%)
At close: Oct 29, 2025, 4:00 PM EDT
1.180
-0.010 (-0.84%)
Pre-market: Oct 30, 2025, 7:31 AM EDT
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 464,659 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 1,012,817 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | - | 1,162,640 |
| Oct 24, 2025 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 1,634,532 |
| Oct 23, 2025 | 1.30 | 1.37 | 1.22 | 1.23 | 1.23 | 1.65% | 2,217,480 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 1,707,957 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 203,138 |
| Oct 20, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 276,989 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 246,938 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 491,263 |
| Oct 15, 2025 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 7.02% | 987,269 |
| Oct 14, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | - | 521,959 |
| Oct 13, 2025 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 304,530 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 607,005 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 247,521 |
| Oct 8, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 216,782 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 245,146 |
| Oct 6, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 312,256 |
| Oct 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 233,555 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 96,754 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 176,148 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 141,655 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 436,482 |
| Sep 26, 2025 | 1.23 | 1.32 | 1.20 | 1.24 | 1.24 | 1.64% | 1,108,942 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 654,167 |
| Sep 24, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 600,682 |
| Sep 23, 2025 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | 2.56% | 642,940 |
| Sep 22, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 160,522 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 274,709 |
| Sep 18, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 161,939 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 211,084 |
| Sep 16, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 272,694 |
| Sep 15, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 194,923 |
| Sep 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 170,018 |
| Sep 11, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 191,979 |
| Sep 10, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 318,731 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 270,212 |
| Sep 8, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | - | 244,296 |
| Sep 5, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 167,401 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 404,948 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 132,981 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 151,924 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 100,718 |
| Aug 28, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 186,831 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 271,031 |
| Aug 26, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 203,339 |
| Aug 25, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 326,357 |
| Aug 22, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 212,186 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 142,655 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | - | 149,391 |