U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.165
-0.005 (-0.43%)
Aug 14, 2025, 11:16 AM - Market open
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | - | -0.43% | 51,643 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 158,291 |
| Aug 12, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | -2.52% | 279,377 |
| Aug 11, 2025 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 4.39% | 223,905 |
| Aug 8, 2025 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | -0.87% | 199,708 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 147,654 |
| Aug 6, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 359,131 |
| Aug 5, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 232,609 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 426,479 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 301,507 |
| Jul 31, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 236,862 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 562,398 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | - | 852,419 |
| Jul 28, 2025 | 1.25 | 1.40 | 1.25 | 1.32 | 1.32 | 10.92% | 1,694,585 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 327,420 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 303,902 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 201,270 |
| Jul 22, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 488,228 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 449,552 |
| Jul 18, 2025 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | 0.79% | 289,028 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | -2.31% | 854,503 |
| Jul 16, 2025 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -1.52% | 465,562 |
| Jul 15, 2025 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -2.94% | 263,122 |
| Jul 14, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | - | 392,260 |
| Jul 11, 2025 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | -0.73% | 423,432 |
| Jul 10, 2025 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 630,032 |
| Jul 9, 2025 | 1.40 | 1.41 | 1.30 | 1.33 | 1.33 | -5.00% | 708,840 |
| Jul 8, 2025 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 5.26% | 736,454 |
| Jul 7, 2025 | 1.41 | 1.42 | 1.31 | 1.33 | 1.33 | -2.92% | 761,408 |
| Jul 3, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | - | 365,512 |
| Jul 2, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | - | 507,755 |
| Jul 1, 2025 | 1.42 | 1.48 | 1.34 | 1.37 | 1.37 | -2.14% | 1,199,084 |
| Jun 30, 2025 | 1.47 | 1.52 | 1.40 | 1.40 | 1.40 | -6.67% | 973,695 |
| Jun 27, 2025 | 1.60 | 1.63 | 1.50 | 1.50 | 1.50 | -5.06% | 1,010,356 |
| Jun 26, 2025 | 1.50 | 1.66 | 1.50 | 1.58 | 1.58 | 4.64% | 1,520,764 |
| Jun 25, 2025 | 1.51 | 1.69 | 1.45 | 1.51 | 1.51 | -4.43% | 2,147,208 |
| Jun 24, 2025 | 1.50 | 1.65 | 1.44 | 1.58 | 1.58 | -14.13% | 3,474,210 |
| Jun 23, 2025 | 1.99 | 2.14 | 1.80 | 1.84 | 1.84 | 4.55% | 14,559,392 |
| Jun 20, 2025 | 1.93 | 1.95 | 1.72 | 1.76 | 1.76 | -11.56% | 3,924,082 |
| Jun 18, 2025 | 2.14 | 2.43 | 1.90 | 1.99 | 1.99 | -5.91% | 10,845,365 |
| Jun 17, 2025 | 1.75 | 2.39 | 1.75 | 2.12 | 2.12 | 23.32% | 20,248,648 |
| Jun 16, 2025 | 2.19 | 2.22 | 1.65 | 1.72 | 1.72 | -22.40% | 17,429,044 |
| Jun 13, 2025 | 2.55 | 2.75 | 2.10 | 2.21 | 2.21 | 55.63% | 106,880,889 |
| Jun 12, 2025 | 1.41 | 1.52 | 1.33 | 1.42 | 1.42 | 2.90% | 1,267,609 |
| Jun 11, 2025 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | 8.66% | 470,959 |
| Jun 10, 2025 | 1.28 | 1.31 | 1.26 | 1.27 | 1.27 | -0.78% | 184,984 |
| Jun 9, 2025 | 1.31 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 90,238 |
| Jun 6, 2025 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 5.69% | 169,283 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -3.91% | 168,267 |
| Jun 4, 2025 | 1.32 | 1.36 | 1.27 | 1.28 | 1.28 | -0.78% | 188,558 |