U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.030
+0.020 (1.98%)
Mar 27, 2026, 4:00 PM EDT - Market closed
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 4,952,191 |
| Mar 26, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 3,788,463 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 2,107,820 |
| Mar 24, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 3.96% | 4,068,530 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | -2.84% | 2,857,499 |
| Mar 20, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -2.94% | 4,894,662 |
| Mar 19, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 4,246,925 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 6,740,844 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 3,609,302 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 5,640,912 |
| Mar 13, 2026 | 1.03 | 1.12 | 1.01 | 1.06 | 1.06 | 0.95% | 10,490,202 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | - | 16,834,842 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -2.78% | 7,527,564 |
| Mar 10, 2026 | 1.09 | 1.10 | 1.02 | 1.08 | 1.08 | 2.86% | 9,037,097 |
| Mar 9, 2026 | 1.21 | 1.46 | 1.02 | 1.05 | 1.05 | -8.70% | 26,084,854 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.14 | 1.15 | 1.15 | - | 22,738,313 |
| Mar 5, 2026 | 1.11 | 1.23 | 1.00 | 1.15 | 1.15 | 3.60% | 13,447,315 |
| Mar 4, 2026 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -22.38% | 12,546,870 |
| Mar 3, 2026 | 1.25 | 1.48 | 1.23 | 1.43 | 1.43 | 24.35% | 45,453,515 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.07 | 1.15 | 1.15 | 7.48% | 82,287,283 |
| Feb 27, 2026 | 1.03 | 1.08 | 0.98 | 1.07 | 1.07 | 5.94% | 3,537,717 |
| Feb 26, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -1.94% | 1,852,833 |
| Feb 25, 2026 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 3.76% | 714,708 |
| Feb 24, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.71% | 796,421 |
| Feb 23, 2026 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 1,411,625 |
| Feb 20, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -2.86% | 1,160,828 |
| Feb 19, 2026 | 1.06 | 1.08 | 0.99 | 1.05 | 1.05 | 0.96% | 3,365,773 |
| Feb 18, 2026 | 1.00 | 1.08 | 0.99 | 1.04 | 1.04 | 6.93% | 2,562,838 |
| Feb 17, 2026 | 1.00 | 1.02 | 0.96 | 0.97 | 0.97 | -2.74% | 714,876 |
| Feb 13, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | 3.97% | 420,934 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -4.77% | 870,811 |
| Feb 11, 2026 | 1.04 | 1.07 | 1.01 | 1.01 | 1.01 | -0.98% | 1,228,342 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 1,089,855 |
| Feb 9, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 451,021 |
| Feb 6, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 5.94% | 1,114,167 |
| Feb 5, 2026 | 1.03 | 1.07 | 1.01 | 1.01 | 1.01 | -4.72% | 436,152 |
| Feb 4, 2026 | 1.04 | 1.11 | 0.99 | 1.06 | 1.06 | 1.92% | 1,766,440 |
| Feb 3, 2026 | 1.01 | 1.09 | 1.00 | 1.04 | 1.04 | 4.00% | 1,255,238 |
| Feb 2, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -7.41% | 876,692 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.03 | 1.08 | 1.08 | -6.09% | 1,433,484 |
| Jan 29, 2026 | 1.21 | 1.25 | 1.09 | 1.15 | 1.15 | 1.77% | 2,262,880 |
| Jan 28, 2026 | 1.01 | 1.15 | 1.01 | 1.13 | 1.13 | 13.00% | 1,967,331 |
| Jan 27, 2026 | 0.98 | 1.03 | 0.97 | 1.00 | 1.00 | 2.40% | 975,974 |
| Jan 26, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -2.34% | 1,038,605 |
| Jan 23, 2026 | 1.03 | 1.06 | 1.00 | 1.00 | 1.00 | - | 1,341,265 |
| Jan 22, 2026 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 1.22% | 827,285 |
| Jan 21, 2026 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -2.19% | 792,487 |
| Jan 20, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 265,973 |
| Jan 16, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 382,944 |
| Jan 15, 2026 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -4.72% | 938,669 |