U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.180
-0.020 (-1.67%)
At close: Aug 1, 2025, 4:00 PM
1.190
+0.010 (0.85%)
After-hours: Aug 1, 2025, 6:24 PM EDT

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.201.251.171.181.18-1.67%298,578
Jul 31, 20251.241.271.201.201.20-3.23%236,862
Jul 30, 20251.321.321.241.241.24-6.06%562,398
Jul 29, 20251.321.341.241.321.32-852,419
Jul 28, 20251.251.401.251.321.3210.92%1,694,585
Jul 25, 20251.211.221.191.191.19-2.46%327,420
Jul 24, 20251.261.261.221.221.22-3.17%303,902
Jul 23, 20251.271.291.251.261.26-1.56%201,270
Jul 22, 20251.241.291.201.281.284.92%488,228
Jul 21, 20251.281.301.221.221.22-4.69%449,552
Jul 18, 20251.281.331.281.281.280.79%289,028
Jul 17, 20251.291.301.221.271.27-2.31%854,503
Jul 16, 20251.321.351.291.301.30-1.52%465,562
Jul 15, 20251.361.381.321.321.32-2.94%263,122
Jul 14, 20251.361.401.351.361.36-392,260
Jul 11, 20251.361.391.321.361.36-0.73%423,432
Jul 10, 20251.331.401.311.371.373.01%630,032
Jul 9, 20251.401.411.301.331.33-5.00%708,840
Jul 8, 20251.321.421.321.401.405.26%736,454
Jul 7, 20251.411.421.311.331.33-2.92%761,408
Jul 3, 20251.391.401.361.371.37-365,512
Jul 2, 20251.381.421.361.371.37-507,755
Jul 1, 20251.421.481.341.371.37-2.14%1,199,084
Jun 30, 20251.471.521.401.401.40-6.67%973,695
Jun 27, 20251.601.631.501.501.50-5.06%1,010,356
Jun 26, 20251.501.661.501.581.584.64%1,520,764
Jun 25, 20251.511.691.451.511.51-4.43%2,147,208
Jun 24, 20251.501.651.441.581.58-14.13%3,474,210
Jun 23, 20251.992.141.801.841.844.55%14,559,392
Jun 20, 20251.931.951.721.761.76-11.56%3,924,082
Jun 18, 20252.142.431.901.991.99-5.91%10,845,365
Jun 17, 20251.752.391.752.122.1223.32%20,248,648
Jun 16, 20252.192.221.651.721.72-22.40%17,429,044
Jun 13, 20252.552.752.102.212.2155.63%106,880,889
Jun 12, 20251.411.521.331.421.422.90%1,267,609
Jun 11, 20251.271.441.271.381.388.66%470,959
Jun 10, 20251.281.311.261.271.27-0.78%184,984
Jun 9, 20251.311.321.281.281.28-1.54%90,238
Jun 6, 20251.241.331.241.301.305.69%169,283
Jun 5, 20251.301.301.221.231.23-3.91%168,267
Jun 4, 20251.321.361.271.281.28-0.78%188,558
Jun 3, 20251.311.361.291.291.29-3.01%200,292
Jun 2, 20251.241.371.231.331.339.02%297,565
May 30, 20251.291.301.221.221.22-5.43%155,187
May 29, 20251.341.361.291.291.29-5.15%201,783
May 28, 20251.411.411.331.361.36-1.45%226,258
May 27, 20251.361.441.311.381.382.99%441,949
May 23, 20251.251.471.251.341.349.84%1,216,726
May 22, 20251.241.251.191.221.22-2.40%170,160
May 21, 20251.231.301.201.251.255.04%325,648