Skip to main content
U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.550
-0.010 (-0.64%)
At close: Oct 25, 2024, 4:00 PM
1.590
+0.040 (2.58%)
After-hours: Oct 25, 2024, 7:44 PM EDT

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20241.551.561.501.561.56-58,825
Oct 23, 20241.551.651.541.561.560.65%235,477
Oct 22, 20241.461.551.461.551.556.16%99,552
Oct 21, 20241.451.501.441.461.460.69%42,019
Oct 18, 20241.391.511.371.451.455.84%275,943
Oct 17, 20241.311.371.311.371.374.58%78,714
Oct 16, 20241.381.381.251.311.31-5.76%164,043
Oct 15, 20241.321.401.321.391.392.21%113,277
Oct 14, 20241.451.451.351.361.36-4.23%113,419
Oct 11, 20241.301.441.261.421.4210.08%262,172
Oct 10, 20241.231.321.231.291.295.31%171,775
Oct 9, 20241.251.331.171.231.23-2.00%174,530
Oct 8, 20241.411.411.251.251.25-12.59%265,062
Oct 7, 20241.351.451.351.431.436.72%448,728
Oct 4, 20241.501.501.251.341.34-10.07%372,645
Oct 3, 20241.301.501.261.491.4916.41%796,588
Oct 2, 20241.251.311.231.281.28-1.54%258,851
Oct 1, 20241.161.461.141.301.3013.04%996,159
Sep 30, 20241.151.171.131.151.15-1.71%36,422
Sep 27, 20241.041.171.031.171.1712.50%124,725
Sep 26, 20240.981.040.961.041.047.04%101,400
Sep 25, 20241.001.000.940.970.97-0.86%70,740
Sep 24, 20240.961.000.950.980.981.03%40,115
Sep 23, 20240.980.990.940.970.973.74%29,874
Sep 20, 20240.970.990.930.940.94-0.21%63,752
Sep 19, 20240.960.960.930.940.94-0.05%18,882
Sep 18, 20240.940.950.940.940.94-0.27%10,193
Sep 17, 20240.950.950.920.940.94-0.74%10,237
Sep 16, 20240.940.950.920.950.95-0.32%19,475
Sep 13, 20240.950.950.920.950.951.07%8,865
Sep 12, 20240.920.950.920.940.944.43%43,261
Sep 11, 20240.890.900.870.900.901.12%8,140
Sep 10, 20240.880.890.870.890.89-1.11%26,763
Sep 9, 20240.900.900.890.900.903.45%17,257
Sep 6, 20240.900.910.870.870.87-4.50%44,762
Sep 5, 20240.910.920.910.910.911.00%7,640
Sep 4, 20240.900.940.900.900.90-0.03%38,530
Sep 3, 20240.950.950.880.900.90-4.29%55,595
Aug 30, 20240.930.960.930.940.940.54%18,018
Aug 29, 20240.940.960.930.940.94-0.15%30,483
Aug 28, 20240.940.950.930.940.94-20,491
Aug 27, 20240.930.940.930.940.94-0.13%3,498
Aug 26, 20240.940.940.920.940.941.35%25,605
Aug 23, 20240.940.940.920.930.93-0.24%33,327
Aug 22, 20240.940.950.920.930.93-0.55%20,565
Aug 21, 20240.950.950.930.940.94-0.18%22,731
Aug 20, 20240.920.950.920.940.941.70%26,978
Aug 19, 20240.950.960.920.920.920.11%33,216
Aug 16, 20240.920.960.920.920.92-1.46%23,310
Aug 15, 20240.930.950.910.930.93-0.67%44,635
Aug 14, 20240.950.960.920.940.940.37%13,412
Aug 13, 20240.920.960.910.940.94-0.02%18,910
Aug 12, 20240.900.990.900.940.942.14%244,093
Aug 9, 20240.960.960.900.920.92-1.50%58,234
Aug 8, 20241.021.020.900.930.931.75%58,552
Aug 7, 20240.980.980.910.920.92-5.68%195,368
Aug 6, 20241.021.020.970.970.97-1.02%41,120
Aug 5, 20241.001.020.810.980.98-2.96%301,042
Aug 2, 20241.051.051.001.011.01-4.72%77,384
Aug 1, 20241.081.081.021.061.06-1.85%89,188
Jul 31, 20241.061.081.011.081.085.88%306,895
Jul 30, 20241.011.031.001.021.020.99%16,454
Jul 29, 20241.031.051.011.011.01-3.81%19,780
Jul 26, 20241.061.071.031.051.050.48%18,795
Jul 25, 20241.051.061.041.051.05-0.48%11,055
Jul 24, 20241.051.061.041.051.05-5,570
Jul 23, 20241.081.081.041.051.05-1.87%10,740
Jul 22, 20241.081.081.041.071.07-41,267
Jul 19, 20241.051.071.051.071.071.90%23,880
Jul 18, 20241.071.071.041.051.05-1.87%17,128
Jul 17, 20241.071.081.051.071.070.94%27,474
Jul 16, 20241.081.081.041.061.06-3.20%59,562
Jul 15, 20241.091.101.071.101.10-0.45%15,097
Jul 12, 20241.121.121.081.101.10-35,777
Jul 11, 20241.101.161.091.101.10-15,209
Jul 10, 20241.111.131.071.101.10-0.90%103,012
Jul 9, 20241.121.121.071.111.11-1.77%506,297
Jul 8, 20241.171.171.111.131.13-1.74%13,206
Jul 5, 20241.141.151.121.151.152.68%23,635
Jul 3, 20241.181.181.121.121.12-4.27%47,317
Jul 2, 20241.101.201.051.171.1714.71%286,264
Jul 1, 20241.021.021.011.021.02-325,662
Jun 28, 20241.031.031.001.021.02-0.97%19,544
Jun 27, 20241.031.051.011.031.03-11,564
Jun 26, 20241.071.071.011.031.03-2.83%9,448
Jun 25, 20241.041.061.021.061.061.92%38,577
Jun 24, 20241.021.041.001.041.044.81%33,134
Jun 21, 20241.031.030.990.990.99-2.72%75,429
Jun 20, 20241.021.031.001.021.02-21,419
Jun 18, 20241.021.021.011.021.02-16,290
Jun 17, 20241.011.021.001.021.020.99%21,293
Jun 14, 20241.021.031.011.011.01-0.98%15,137
Jun 13, 20241.031.031.011.021.02-19,609
Jun 12, 20241.041.041.011.021.02-1.92%24,926
Jun 11, 20241.031.061.031.041.040.97%15,074
Jun 10, 20241.031.051.021.031.03-0.96%28,675
Jun 7, 20241.031.041.011.041.04-35,774
Jun 6, 20241.031.041.021.041.041.96%33,252
Jun 5, 20241.041.041.021.021.02-1.92%29,043
Jun 4, 20241.081.091.001.041.04-2.80%68,861