U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.150
0.00 (0.00%)
Sep 15, 2025, 10:51 AM EDT - Market open
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 154,574 |
| 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 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 138,717 |
| Aug 18, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 235,074 |
| Aug 15, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 337,555 |
| Aug 14, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 268,210 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 158,291 |
| Aug 12, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | -2.52% | 279,377 |
| Aug 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 4.39% | 223,905 |
| Aug 8, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 199,708 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 147,654 |
| Aug 6, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 359,131 |
| Aug 5, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 232,609 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 426,479 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 301,507 |
| Jul 31, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 236,862 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 562,398 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | - | 852,419 |
| Jul 28, 2025 | 1.25 | 1.40 | 1.25 | 1.32 | 1.32 | 10.92% | 1,694,585 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 327,420 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 303,902 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 201,270 |
| Jul 22, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 488,228 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 449,552 |
| Jul 18, 2025 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | 0.79% | 289,028 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 854,503 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 465,562 |
| Jul 15, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 263,122 |
| Jul 14, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 392,260 |
| Jul 11, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 423,432 |
| Jul 10, 2025 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 630,032 |
| Jul 9, 2025 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -5.00% | 708,840 |
| Jul 8, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 5.26% | 736,454 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.31 | 1.33 | 1.33 | -2.92% | 761,408 |
| Jul 3, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 365,512 |