U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.000
+0.038 (3.97%)
At close: Feb 13, 2026, 4:00 PM EST
1.020
+0.020 (2.00%)
After-hours: Feb 13, 2026, 7:59 PM EST
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.97% | 379,567 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.77% | 866,036 |
| Feb 11, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 1,220,939 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 1,088,205 |
| Feb 9, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 437,635 |
| Feb 6, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 5.94% | 1,101,554 |
| Feb 5, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 425,030 |
| Feb 4, 2026 | 1.04 | 1.11 | 0.99 | 1.06 | 1.06 | 1.92% | 1,749,328 |
| Feb 3, 2026 | 1.01 | 1.09 | 1.00 | 1.04 | 1.04 | 4.00% | 1,218,092 |
| Feb 2, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -7.41% | 869,057 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.03 | 1.08 | 1.08 | -6.09% | 1,392,167 |
| Jan 29, 2026 | 1.21 | 1.25 | 1.09 | 1.15 | 1.15 | 1.77% | 2,216,870 |
| Jan 28, 2026 | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | 13.00% | 1,771,130 |
| Jan 27, 2026 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 2.40% | 951,632 |
| Jan 26, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.34% | 1,021,493 |
| Jan 23, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | - | 1,303,121 |
| Jan 22, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.22% | 609,072 |
| Jan 21, 2026 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -2.19% | 770,244 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 265,699 |
| Jan 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 356,822 |
| Jan 15, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 923,318 |
| Jan 14, 2026 | 0.99 | 1.11 | 0.99 | 1.06 | 1.06 | 7.40% | 2,823,007 |
| Jan 13, 2026 | 1.00 | 1.05 | 0.98 | 0.99 | 0.99 | -1.79% | 3,024,740 |
| Jan 12, 2026 | 1.02 | 1.07 | 0.99 | 1.01 | 1.01 | -2.43% | 1,662,874 |
| Jan 9, 2026 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 607,376 |
| Jan 8, 2026 | 0.98 | 1.06 | 0.97 | 1.05 | 1.05 | 8.25% | 1,618,319 |
| Jan 7, 2026 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | -0.72% | 923,312 |
| Jan 6, 2026 | 0.98 | 1.01 | 0.95 | 0.98 | 0.98 | -0.81% | 1,429,822 |
| Jan 5, 2026 | 1.08 | 1.09 | 0.96 | 0.99 | 0.99 | 2.81% | 16,350,094 |
| Jan 2, 2026 | 0.93 | 0.96 | 0.91 | 0.96 | 0.96 | 3.74% | 176,754 |
| Dec 31, 2025 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -2.26% | 187,849 |
| Dec 30, 2025 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -3.80% | 271,564 |
| 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 |