U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.060
+0.050 (4.95%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
-0.040 (-3.77%)
After-hours: Dec 5, 2025, 7:57 PM EST
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 345,867 |
| Dec 3, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 2.83% | 177,604 |
| Dec 2, 2025 | 1.01 | 1.03 | 0.96 | 0.97 | 0.97 | -5.25% | 277,291 |
| Dec 1, 2025 | 0.99 | 1.05 | 0.98 | 1.02 | 1.02 | 4.09% | 277,361 |
| Nov 28, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -2.01% | 260,863 |
| Nov 26, 2025 | 1.01 | 1.06 | 1.00 | 1.00 | 1.00 | 0.58% | 160,308 |
| Nov 25, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.53% | 216,850 |
| Nov 24, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 3.83% | 172,419 |
| Nov 21, 2025 | 0.97 | 1.00 | 0.94 | 0.98 | 0.98 | 2.64% | 226,728 |
| Nov 20, 2025 | 1.02 | 1.02 | 0.94 | 0.96 | 0.96 | -3.81% | 463,344 |
| 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 |