U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
2.180
-0.070 (-3.11%)
At close: Jan 14, 2025, 4:00 PM
2.090
-0.090 (-4.13%)
Pre-market: Jan 15, 2025, 4:47 AM EST
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.35 | 2.43 | 1.98 | 2.18 | 2.18 | -3.11% | 427,750 |
| Jan 13, 2025 | 1.95 | 2.35 | 1.92 | 2.25 | 2.25 | 16.58% | 864,913 |
| Jan 10, 2025 | 1.86 | 1.96 | 1.84 | 1.93 | 1.93 | 6.04% | 198,696 |
| Jan 8, 2025 | 1.90 | 1.96 | 1.82 | 1.82 | 1.82 | -3.19% | 152,541 |
| Jan 7, 2025 | 1.88 | 1.90 | 1.77 | 1.88 | 1.88 | -2.59% | 65,544 |
| Jan 6, 2025 | 1.70 | 1.93 | 1.70 | 1.93 | 1.93 | 16.97% | 248,253 |
| Jan 3, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 62,197 |
| Jan 2, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -1.23% | 37,341 |
| Dec 31, 2024 | 1.62 | 1.69 | 1.57 | 1.63 | 1.63 | 1.24% | 56,528 |
| Dec 30, 2024 | 1.70 | 1.70 | 1.57 | 1.61 | 1.61 | -0.62% | 80,677 |
| Dec 27, 2024 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 5.19% | 38,533 |
| Dec 26, 2024 | 1.50 | 1.59 | 1.50 | 1.54 | 1.54 | 0.65% | 29,342 |
| Dec 24, 2024 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | 2.68% | 41,055 |
| Dec 23, 2024 | 1.54 | 1.61 | 1.49 | 1.49 | 1.49 | -3.87% | 38,889 |
| Dec 20, 2024 | 1.43 | 1.55 | 1.41 | 1.55 | 1.55 | 7.64% | 86,009 |
| Dec 19, 2024 | 1.45 | 1.62 | 1.44 | 1.44 | 1.44 | - | 37,125 |
| Dec 18, 2024 | 1.52 | 1.63 | 1.44 | 1.44 | 1.44 | -5.26% | 119,219 |
| Dec 17, 2024 | 1.63 | 1.70 | 1.51 | 1.52 | 1.52 | -4.40% | 185,822 |
| Dec 16, 2024 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 50,118 |
| Dec 13, 2024 | 1.59 | 1.65 | 1.55 | 1.61 | 1.61 | 2.55% | 34,290 |
| Dec 12, 2024 | 1.68 | 1.70 | 1.56 | 1.57 | 1.57 | -7.10% | 90,836 |
| Dec 11, 2024 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 29,732 |
| Dec 10, 2024 | 1.73 | 1.76 | 1.68 | 1.70 | 1.70 | -1.16% | 21,417 |
| Dec 9, 2024 | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | - | 37,174 |
| Dec 6, 2024 | 1.70 | 1.75 | 1.67 | 1.72 | 1.72 | 1.47% | 55,086 |
| Dec 5, 2024 | 1.74 | 1.77 | 1.70 | 1.70 | 1.70 | -1.45% | 50,104 |
| Dec 4, 2024 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | - | 49,156 |
| Dec 3, 2024 | 1.76 | 1.81 | 1.72 | 1.72 | 1.72 | -2.82% | 51,192 |
| Dec 2, 2024 | 1.80 | 1.85 | 1.77 | 1.77 | 1.77 | -4.32% | 47,033 |
| Nov 29, 2024 | 1.72 | 1.87 | 1.72 | 1.85 | 1.85 | 8.19% | 71,072 |
| Nov 27, 2024 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | 0.59% | 44,473 |
| Nov 26, 2024 | 1.80 | 1.82 | 1.67 | 1.70 | 1.70 | -2.86% | 60,537 |
| Nov 25, 2024 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -5.91% | 136,406 |
| Nov 22, 2024 | 1.85 | 1.91 | 1.83 | 1.86 | 1.86 | 0.54% | 74,472 |
| Nov 21, 2024 | 1.74 | 1.88 | 1.73 | 1.85 | 1.85 | 5.71% | 113,035 |
| Nov 20, 2024 | 1.74 | 1.79 | 1.70 | 1.75 | 1.75 | - | 105,256 |
| Nov 19, 2024 | 1.90 | 1.90 | 1.73 | 1.75 | 1.75 | -4.89% | 195,641 |
| Nov 18, 2024 | 1.72 | 1.91 | 1.71 | 1.84 | 1.84 | 10.18% | 407,649 |
| Nov 15, 2024 | 1.58 | 1.73 | 1.58 | 1.67 | 1.67 | 4.37% | 271,934 |
| Nov 14, 2024 | 1.56 | 1.60 | 1.46 | 1.60 | 1.60 | 3.90% | 56,811 |
| Nov 13, 2024 | 1.42 | 1.54 | 1.41 | 1.54 | 1.54 | 8.45% | 79,810 |
| Nov 12, 2024 | 1.47 | 1.47 | 1.36 | 1.42 | 1.42 | -3.40% | 94,293 |
| Nov 11, 2024 | 1.43 | 1.47 | 1.37 | 1.47 | 1.47 | 6.52% | 150,376 |
| Nov 8, 2024 | 1.43 | 1.43 | 1.31 | 1.38 | 1.38 | -4.17% | 58,477 |
| Nov 7, 2024 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.69% | 42,515 |
| Nov 6, 2024 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | 1.40% | 66,958 |
| Nov 5, 2024 | 1.44 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 43,436 |
| Nov 4, 2024 | 1.36 | 1.42 | 1.32 | 1.42 | 1.42 | 7.58% | 72,139 |
| Nov 1, 2024 | 1.36 | 1.39 | 1.31 | 1.32 | 1.32 | -3.30% | 70,905 |
| Oct 31, 2024 | 1.35 | 1.45 | 1.35 | 1.37 | 1.37 | 1.11% | 80,969 |
| Oct 30, 2024 | 1.40 | 1.44 | 1.34 | 1.35 | 1.35 | -4.26% | 127,373 |
| Oct 29, 2024 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.73% | 80,298 |
| Oct 28, 2024 | 1.47 | 1.51 | 1.43 | 1.48 | 1.48 | -4.52% | 109,921 |
| Oct 25, 2024 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 158,057 |
| Oct 24, 2024 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | - | 60,500 |
| Oct 23, 2024 | 1.55 | 1.65 | 1.54 | 1.56 | 1.56 | 0.65% | 235,477 |
| Oct 22, 2024 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 6.16% | 99,552 |
| Oct 21, 2024 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 42,019 |
| Oct 18, 2024 | 1.39 | 1.51 | 1.37 | 1.45 | 1.45 | 5.84% | 275,943 |
| Oct 17, 2024 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 78,714 |
| Oct 16, 2024 | 1.38 | 1.38 | 1.25 | 1.31 | 1.31 | -5.76% | 164,043 |
| Oct 15, 2024 | 1.32 | 1.40 | 1.32 | 1.39 | 1.39 | 2.21% | 113,277 |
| Oct 14, 2024 | 1.45 | 1.45 | 1.35 | 1.36 | 1.36 | -4.23% | 113,419 |
| Oct 11, 2024 | 1.30 | 1.44 | 1.26 | 1.42 | 1.42 | 10.08% | 262,172 |
| Oct 10, 2024 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 5.31% | 171,775 |
| Oct 9, 2024 | 1.25 | 1.33 | 1.17 | 1.23 | 1.23 | -2.00% | 174,530 |
| Oct 8, 2024 | 1.41 | 1.41 | 1.25 | 1.25 | 1.25 | -12.59% | 265,062 |
| Oct 7, 2024 | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | 6.72% | 448,728 |
| Oct 4, 2024 | 1.50 | 1.50 | 1.25 | 1.34 | 1.34 | -10.07% | 372,645 |
| Oct 3, 2024 | 1.30 | 1.50 | 1.26 | 1.49 | 1.49 | 16.41% | 796,588 |
| Oct 2, 2024 | 1.25 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 258,851 |
| Oct 1, 2024 | 1.16 | 1.46 | 1.14 | 1.30 | 1.30 | 13.04% | 996,159 |
| Sep 30, 2024 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | -1.71% | 36,422 |
| Sep 27, 2024 | 1.04 | 1.17 | 1.03 | 1.17 | 1.17 | 12.50% | 124,725 |
| Sep 26, 2024 | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | 7.04% | 101,400 |
| Sep 25, 2024 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -0.86% | 70,740 |
| Sep 24, 2024 | 0.96 | 1.00 | 0.95 | 0.98 | 0.98 | 1.03% | 40,115 |
| Sep 23, 2024 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | 3.74% | 29,874 |
| Sep 20, 2024 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -0.21% | 63,752 |
| Sep 19, 2024 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -0.05% | 18,882 |
| Sep 18, 2024 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.27% | 10,193 |
| Sep 17, 2024 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.74% | 10,237 |
| Sep 16, 2024 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | -0.32% | 19,475 |
| Sep 13, 2024 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 1.07% | 8,865 |
| Sep 12, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 4.43% | 43,261 |
| Sep 11, 2024 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 8,140 |
| Sep 10, 2024 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | -1.11% | 26,763 |
| Sep 9, 2024 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 3.45% | 17,257 |
| Sep 6, 2024 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -4.50% | 44,762 |
| Sep 5, 2024 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 1.00% | 7,640 |
| Sep 4, 2024 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -0.03% | 38,530 |
| Sep 3, 2024 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.29% | 55,595 |
| Aug 30, 2024 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.54% | 18,018 |
| Aug 29, 2024 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.15% | 30,483 |
| Aug 28, 2024 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 20,491 |
| Aug 27, 2024 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.13% | 3,498 |
| Aug 26, 2024 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | 1.35% | 25,605 |
| Aug 23, 2024 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -0.24% | 33,327 |
| Aug 22, 2024 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -0.55% | 20,565 |
| Aug 21, 2024 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -0.18% | 22,731 |