U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.070
-0.060 (-5.31%)
At close: May 12, 2025, 4:00 PM
1.100
+0.030 (2.80%)
After-hours: May 12, 2025, 6:13 PM EDT
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.15 | 1.19 | 1.07 | 1.07 | 1.07 | -5.31% | 300,080 |
| May 9, 2025 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 111,815 |
| May 8, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 135,626 |
| May 7, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -1.79% | 151,609 |
| May 6, 2025 | 1.12 | 1.14 | 1.10 | 1.12 | 1.12 | - | 117,695 |
| May 5, 2025 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 150,543 |
| May 2, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 185,261 |
| May 1, 2025 | 1.14 | 1.19 | 1.12 | 1.16 | 1.16 | 3.57% | 242,274 |
| Apr 30, 2025 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | - | 102,885 |
| Apr 29, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 68,909 |
| Apr 28, 2025 | 1.18 | 1.22 | 1.15 | 1.17 | 1.17 | 0.86% | 112,194 |
| Apr 25, 2025 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 69,940 |
| Apr 24, 2025 | 1.13 | 1.17 | 1.11 | 1.15 | 1.15 | 4.55% | 110,499 |
| Apr 23, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | 0.92% | 145,034 |
| Apr 22, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 146,877 |
| Apr 21, 2025 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -6.09% | 129,522 |
| Apr 17, 2025 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | 1.77% | 207,755 |
| Apr 16, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 143,595 |
| Apr 15, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | - | 160,929 |
| Apr 14, 2025 | 1.13 | 1.16 | 1.06 | 1.10 | 1.10 | -1.79% | 207,856 |
| Apr 11, 2025 | 1.04 | 1.15 | 1.04 | 1.12 | 1.12 | 6.67% | 198,871 |
| Apr 10, 2025 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -4.55% | 164,773 |
| Apr 9, 2025 | 1.08 | 1.14 | 1.01 | 1.10 | 1.10 | 0.92% | 515,123 |
| Apr 8, 2025 | 1.09 | 1.25 | 1.05 | 1.09 | 1.09 | 4.81% | 680,315 |
| Apr 7, 2025 | 1.00 | 1.14 | 0.98 | 1.04 | 1.04 | - | 463,860 |
| Apr 4, 2025 | 1.11 | 1.14 | 1.02 | 1.04 | 1.04 | -9.57% | 351,613 |
| Apr 3, 2025 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -6.50% | 217,689 |
| Apr 2, 2025 | 1.19 | 1.29 | 1.19 | 1.23 | 1.23 | 2.50% | 216,996 |
| Apr 1, 2025 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | - | 208,792 |
| Mar 31, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -0.83% | 282,637 |
| Mar 28, 2025 | 1.27 | 1.30 | 1.19 | 1.21 | 1.21 | -3.20% | 163,240 |
| Mar 27, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 135,917 |
| Mar 26, 2025 | 1.32 | 1.37 | 1.28 | 1.28 | 1.28 | -3.76% | 183,752 |
| Mar 25, 2025 | 1.40 | 1.41 | 1.31 | 1.33 | 1.33 | -5.00% | 377,540 |
| Mar 24, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 196,501 |
| Mar 21, 2025 | 1.39 | 1.45 | 1.37 | 1.37 | 1.37 | -2.84% | 354,557 |
| Mar 20, 2025 | 1.47 | 1.47 | 1.40 | 1.41 | 1.41 | -4.08% | 177,314 |
| Mar 19, 2025 | 1.43 | 1.53 | 1.43 | 1.47 | 1.47 | 2.08% | 285,344 |
| Mar 18, 2025 | 1.47 | 1.52 | 1.41 | 1.44 | 1.44 | -0.69% | 352,862 |
| Mar 17, 2025 | 1.38 | 1.48 | 1.36 | 1.45 | 1.45 | 6.62% | 473,059 |
| Mar 14, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 7.94% | 220,368 |
| Mar 13, 2025 | 1.37 | 1.42 | 1.25 | 1.26 | 1.26 | -11.89% | 433,932 |
| Mar 12, 2025 | 1.40 | 1.47 | 1.38 | 1.43 | 1.43 | 5.15% | 469,739 |
| Mar 11, 2025 | 1.33 | 1.40 | 1.31 | 1.36 | 1.36 | 1.49% | 221,450 |
| Mar 10, 2025 | 1.50 | 1.52 | 1.34 | 1.34 | 1.34 | -10.07% | 428,349 |
| Mar 7, 2025 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 2.05% | 333,956 |
| Mar 6, 2025 | 1.52 | 1.55 | 1.46 | 1.46 | 1.46 | -3.95% | 251,445 |
| Mar 5, 2025 | 1.57 | 1.61 | 1.48 | 1.52 | 1.52 | 0.66% | 269,297 |
| Mar 4, 2025 | 1.41 | 1.57 | 1.41 | 1.51 | 1.51 | - | 568,358 |
| Mar 3, 2025 | 1.66 | 1.66 | 1.47 | 1.51 | 1.51 | -7.93% | 580,281 |