U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.005
+0.010 (1.01%)
Nov 20, 2025, 9:49 AM EST - Market open
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.05 | 1.05 | 0.99 | 1.00 | 1.00 | -7.01% | 400,831 |
| Nov 18, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 3.88% | 175,183 |
| Nov 17, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 263,312 |
| Nov 14, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | - | 264,997 |
| Nov 13, 2025 | 1.06 | 1.10 | 1.05 | 1.05 | 1.05 | - | 230,796 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -7.08% | 296,329 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 225,980 |
| Nov 10, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 277,889 |
| Nov 7, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -2.75% | 492,357 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.06 | 1.09 | 1.09 | -3.11% | 496,874 |
| Nov 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | 0.45% | 233,226 |
| Nov 4, 2025 | 1.14 | 1.18 | 1.11 | 1.12 | 1.12 | -4.27% | 586,173 |
| Nov 3, 2025 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -4.88% | 582,808 |
| Oct 31, 2025 | 1.17 | 1.25 | 1.17 | 1.23 | 1.23 | 6.03% | 993,053 |
| Oct 30, 2025 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 568,785 |
| Oct 29, 2025 | 1.19 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 474,204 |
| Oct 28, 2025 | 1.24 | 1.25 | 1.17 | 1.17 | 1.17 | -5.65% | 1,012,817 |
| Oct 27, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | - | 1,162,640 |
| Oct 24, 2025 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 0.81% | 1,634,532 |
| Oct 23, 2025 | 1.30 | 1.37 | 1.22 | 1.23 | 1.23 | 1.65% | 2,217,480 |
| Oct 22, 2025 | 1.19 | 1.25 | 1.17 | 1.21 | 1.21 | 1.68% | 1,707,957 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 203,138 |
| Oct 20, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.56% | 276,989 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 246,938 |
| Oct 16, 2025 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.46% | 491,263 |
| Oct 15, 2025 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 7.02% | 987,269 |
| Oct 14, 2025 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | - | 521,959 |
| Oct 13, 2025 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 304,530 |
| Oct 10, 2025 | 1.19 | 1.20 | 1.11 | 1.11 | 1.11 | -7.50% | 607,005 |
| Oct 9, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 247,521 |
| Oct 8, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 216,782 |
| Oct 7, 2025 | 1.23 | 1.25 | 1.20 | 1.22 | 1.22 | - | 245,146 |
| Oct 6, 2025 | 1.22 | 1.26 | 1.19 | 1.22 | 1.22 | 0.83% | 312,256 |
| Oct 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 233,555 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | - | 96,754 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 176,148 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 141,655 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 436,482 |
| Sep 26, 2025 | 1.23 | 1.32 | 1.20 | 1.24 | 1.24 | 1.64% | 1,108,942 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 654,167 |
| Sep 24, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 600,682 |
| Sep 23, 2025 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | 2.56% | 642,940 |
| Sep 22, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 160,522 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 274,709 |
| Sep 18, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 161,939 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 211,084 |
| Sep 16, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 272,694 |
| Sep 15, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 194,923 |
| Sep 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 170,018 |
| Sep 11, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 191,979 |