U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
0.9450
-0.0373 (-3.80%)
At close: Dec 30, 2025, 4:00 PM EST
0.9500
+0.0050 (0.53%)
After-hours: Dec 30, 2025, 5:31 PM EST
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.98 | 1.03 | 0.95 | 0.95 | - | -3.80% | 268,122 |
| Dec 29, 2025 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | 4.48% | 695,072 |
| Dec 26, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -3.54% | 362,452 |
| Dec 24, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | -3.50% | 249,402 |
| Dec 23, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 1.98% | 277,488 |
| Dec 22, 2025 | 0.92 | 1.02 | 0.92 | 0.99 | 0.99 | 7.76% | 752,651 |
| Dec 19, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | -2.58% | 400,451 |
| Dec 18, 2025 | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -4.36% | 820,168 |
| Dec 17, 2025 | 0.93 | 1.01 | 0.92 | 0.99 | 0.99 | 5.26% | 1,452,691 |
| Dec 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -0.90% | 280,936 |
| Dec 15, 2025 | 0.98 | 0.99 | 0.94 | 0.95 | 0.95 | -3.22% | 260,581 |
| Dec 12, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -1.31% | 324,230 |
| Dec 11, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.93% | 107,980 |
| Dec 10, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 127,367 |
| Dec 9, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 176,997 |
| Dec 8, 2025 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 233,335 |
| Dec 5, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 4.95% | 494,995 |
| Dec 4, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | 1.62% | 346,830 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.83% | 179,390 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -5.25% | 277,291 |
| Dec 1, 2025 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 4.09% | 277,361 |
| Nov 28, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.01% | 260,863 |
| Nov 26, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | 0.58% | 164,211 |
| Nov 25, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.53% | 218,886 |
| Nov 24, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.83% | 172,453 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 2.64% | 237,265 |
| Nov 20, 2025 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -3.81% | 463,344 |
| Nov 19, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -7.01% | 400,831 |
| Nov 18, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 175,183 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 263,312 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 264,997 |
| Nov 13, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 230,796 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 296,329 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 225,980 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 277,889 |
| Nov 7, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 492,357 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -3.11% | 496,874 |
| Nov 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.45% | 233,226 |
| Nov 4, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 586,173 |
| Nov 3, 2025 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 582,808 |
| Oct 31, 2025 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 6.03% | 993,053 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 568,785 |
| Oct 29, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 474,204 |
| 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 |