U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
0.9450
-0.0226 (-2.34%)
At close: May 8, 2026, 4:00 PM EDT
0.9203
-0.0247 (-2.61%)
After-hours: May 8, 2026, 7:59 PM EDT
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | -2.34% | 1,221,908 |
| May 7, 2026 | 0.95 | 0.97 | 0.89 | 0.97 | 0.97 | -4.20% | 4,541,877 |
| May 6, 2026 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -9.01% | 3,350,324 |
| May 5, 2026 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | -1.77% | 2,209,373 |
| May 4, 2026 | 1.11 | 1.14 | 1.08 | 1.13 | 1.13 | - | 3,195,201 |
| May 1, 2026 | 1.06 | 1.14 | 1.02 | 1.13 | 1.13 | 3.67% | 3,890,912 |
| Apr 30, 2026 | 1.06 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 5,967,403 |
| Apr 29, 2026 | 1.02 | 1.12 | 0.98 | 1.10 | 1.10 | 6.80% | 9,235,287 |
| Apr 28, 2026 | 1.06 | 1.15 | 1.01 | 1.03 | 1.03 | -2.83% | 15,371,679 |
| Apr 27, 2026 | 1.37 | 1.49 | 1.05 | 1.06 | 1.06 | 14.34% | 192,053,884 |
| Apr 24, 2026 | 0.90 | 0.93 | 0.86 | 0.93 | 0.93 | 2.77% | 1,545,121 |
| Apr 23, 2026 | 0.85 | 0.91 | 0.83 | 0.90 | 0.90 | 8.10% | 1,948,942 |
| Apr 22, 2026 | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 1.63% | 952,583 |
| Apr 21, 2026 | 0.76 | 0.82 | 0.75 | 0.82 | 0.82 | 8.04% | 3,038,251 |
| Apr 20, 2026 | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | 6.74% | 2,225,967 |
| Apr 17, 2026 | 0.72 | 0.75 | 0.69 | 0.71 | 0.71 | -7.12% | 2,412,379 |
| Apr 16, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.71% | 642,753 |
| Apr 15, 2026 | 0.72 | 0.77 | 0.71 | 0.75 | 0.75 | 3.77% | 2,013,333 |
| Apr 14, 2026 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | -3.42% | 1,596,773 |
| Apr 13, 2026 | 0.72 | 0.76 | 0.70 | 0.75 | 0.75 | 9.25% | 3,083,464 |
| Apr 10, 2026 | 0.73 | 0.73 | 0.66 | 0.69 | 0.69 | -5.98% | 3,769,915 |
| Apr 9, 2026 | 0.75 | 0.79 | 0.72 | 0.73 | 0.73 | -4.25% | 2,880,654 |
| Apr 8, 2026 | 0.79 | 0.81 | 0.71 | 0.76 | 0.76 | -13.17% | 4,777,994 |
| Apr 7, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | 1.10% | 2,191,990 |
| Apr 6, 2026 | 0.83 | 0.87 | 0.82 | 0.87 | 0.87 | 1.99% | 2,796,028 |
| Apr 2, 2026 | 0.98 | 0.99 | 0.82 | 0.85 | 0.85 | -2.82% | 10,622,872 |
| Apr 1, 2026 | 0.89 | 0.89 | 0.82 | 0.88 | 0.88 | -0.60% | 2,713,973 |
| Mar 31, 2026 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -6.79% | 4,911,689 |
| Mar 30, 2026 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -7.91% | 4,252,593 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 5,171,268 |
| Mar 26, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 3,890,431 |
| Mar 25, 2026 | 0.98 | 1.02 | 0.96 | 1.02 | 1.02 | 2.00% | 2,229,103 |
| Mar 24, 2026 | 0.96 | 1.03 | 0.96 | 1.00 | 1.00 | 3.96% | 4,215,073 |
| Mar 23, 2026 | 0.96 | 0.99 | 0.92 | 0.96 | 0.96 | -2.84% | 2,924,523 |
| Mar 20, 2026 | 1.00 | 1.01 | 0.95 | 0.99 | 0.99 | -2.94% | 5,132,295 |
| Mar 19, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 4,362,637 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 6,986,677 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -3.81% | 3,788,893 |
| Mar 16, 2026 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 5,800,383 |
| Mar 13, 2026 | 1.03 | 1.12 | 1.01 | 1.06 | 1.06 | 0.95% | 11,229,310 |
| Mar 12, 2026 | 1.09 | 1.15 | 1.05 | 1.05 | 1.05 | - | 17,181,345 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -2.78% | 8,270,838 |
| Mar 10, 2026 | 1.09 | 1.10 | 1.02 | 1.08 | 1.08 | 2.86% | 9,340,726 |
| Mar 9, 2026 | 1.21 | 1.46 | 1.02 | 1.05 | 1.05 | -8.70% | 27,039,826 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.14 | 1.15 | 1.15 | - | 23,295,215 |
| Mar 5, 2026 | 1.11 | 1.23 | 1.00 | 1.15 | 1.15 | 3.60% | 14,073,730 |
| Mar 4, 2026 | 1.13 | 1.19 | 1.09 | 1.11 | 1.11 | -22.38% | 13,386,162 |
| Mar 3, 2026 | 1.25 | 1.48 | 1.23 | 1.43 | 1.43 | 24.35% | 47,508,506 |
| Mar 2, 2026 | 1.50 | 1.52 | 1.07 | 1.15 | 1.15 | 7.48% | 84,516,498 |
| Feb 27, 2026 | 1.03 | 1.08 | 0.98 | 1.07 | 1.07 | 5.94% | 3,782,337 |