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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.191.231.171.191.191.71%464,659
Oct 28, 20251.241.251.171.171.17-5.65%1,012,817
Oct 27, 20251.281.281.231.241.24-1,162,640
Oct 24, 20251.231.301.231.241.240.81%1,634,532
Oct 23, 20251.301.371.221.231.231.65%2,217,480
Oct 22, 20251.191.251.171.211.211.68%1,707,957
Oct 21, 20251.201.211.181.191.19-0.83%203,138
Oct 20, 20251.171.221.171.201.202.56%276,989
Oct 17, 20251.181.181.151.171.17-1.68%246,938
Oct 16, 20251.231.231.181.191.19-2.46%491,263
Oct 15, 20251.161.261.161.221.227.02%987,269
Oct 14, 20251.121.161.111.141.14-521,959
Oct 13, 20251.121.151.101.141.142.70%304,530
Oct 10, 20251.191.201.111.111.11-7.50%607,005
Oct 9, 20251.221.231.201.201.20-0.83%247,521
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