Skip to main content
U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.150
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.200
+0.050 (4.35%)
After-hours: Mar 6, 2026, 7:59 PM EST

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.321.341.141.151.15-22,738,313
Mar 5, 20261.111.231.001.151.153.60%13,447,315
Mar 4, 20261.131.191.091.111.11-22.38%12,546,870
Mar 3, 20261.251.481.231.431.4324.35%45,453,515
Mar 2, 20261.501.521.071.151.157.48%82,287,283
Feb 27, 20261.031.080.981.071.075.94%3,537,717
Feb 26, 20261.011.040.991.011.01-1.94%1,852,833
Feb 25, 20261.011.030.971.031.033.76%714,708
Feb 24, 20261.011.010.980.990.99-1.71%796,421
Feb 23, 20261.031.051.001.011.01-0.98%1,411,625
Feb 20, 20261.041.071.011.021.02-2.86%1,160,828
Feb 19, 20261.061.080.991.051.050.96%3,365,773
Feb 18, 20261.001.080.991.041.046.93%2,562,838
Feb 17, 20261.001.020.960.970.97-2.74%714,876
Feb 13, 20260.971.020.971.001.003.97%420,934
Feb 12, 20261.021.020.960.960.96-4.77%870,811
Feb 11, 20261.041.071.011.011.01-0.98%1,228,342
Feb 10, 20261.061.071.011.021.02-3.77%1,089,855
Feb 9, 20261.061.091.031.061.06-0.93%451,021
Feb 6, 20261.021.091.021.071.075.94%1,114,167
Feb 5, 20261.031.071.011.011.01-4.72%436,152
Feb 4, 20261.041.110.991.061.061.92%1,766,440
Feb 3, 20261.011.091.001.041.044.00%1,255,238
Feb 2, 20261.021.050.981.001.00-7.41%876,692
Jan 30, 20261.141.141.031.081.08-6.09%1,433,484
Jan 29, 20261.211.251.091.151.151.77%2,262,880
Jan 28, 20261.011.151.011.131.1313.00%1,967,331
Jan 27, 20260.981.030.971.001.002.40%975,974
Jan 26, 20261.001.020.960.980.98-2.34%1,038,605
Jan 23, 20261.031.061.001.001.00-1,341,265
Jan 22, 20260.991.020.971.001.001.22%827,285
Jan 21, 20261.011.050.980.990.99-2.19%792,487
Jan 20, 20261.031.051.011.011.01-2.88%265,973
Jan 16, 20261.001.041.001.041.042.97%382,944
Jan 15, 20261.011.040.991.011.01-4.72%938,669
Jan 14, 20260.991.110.991.061.067.40%2,993,394
Jan 13, 20261.001.050.980.990.99-1.79%3,024,740
Jan 12, 20261.021.070.991.011.01-2.43%1,680,846
Jan 9, 20261.051.071.021.031.03-1.90%630,373
Jan 8, 20260.981.060.971.051.058.25%1,777,997
Jan 7, 20260.971.020.960.970.97-0.72%926,199
Jan 6, 20260.981.010.950.980.98-0.81%1,545,060
Jan 5, 20261.081.090.960.990.992.81%16,548,933
Jan 2, 20260.930.960.910.960.963.74%184,554
Dec 31, 20250.950.970.920.920.92-2.26%259,292
Dec 30, 20250.981.030.950.950.95-3.80%271,764
Dec 29, 20250.930.990.930.980.984.48%703,439
Dec 26, 20250.970.990.940.940.94-3.54%366,272
Dec 24, 20251.001.020.970.970.97-3.50%251,044
Dec 23, 20250.971.020.961.011.011.98%277,488
Dec 22, 20250.921.020.920.990.997.76%774,273
Dec 19, 20250.920.950.920.920.92-2.58%400,451
Dec 18, 20250.970.990.930.940.94-4.36%820,168
Dec 17, 20250.931.010.920.990.995.26%1,452,691
Dec 16, 20250.970.970.930.940.94-0.90%280,936
Dec 15, 20250.980.990.940.950.95-3.22%260,581
Dec 12, 20251.021.030.970.980.98-1.31%324,230
Dec 11, 20251.021.020.990.990.99-2.93%107,980
Dec 10, 20251.021.041.001.021.02-1.92%127,367
Dec 9, 20251.001.040.991.041.042.97%176,997
Dec 8, 20251.071.071.001.011.01-4.72%233,335
Dec 5, 20251.031.071.011.061.064.95%494,995
Dec 4, 20250.981.040.981.011.011.62%346,830
Dec 3, 20250.981.000.970.990.992.83%179,390
Dec 2, 20251.011.030.960.970.97-5.25%277,291
Dec 1, 20250.991.050.981.021.024.09%277,361
Nov 28, 20251.001.030.980.980.98-2.01%260,863
Nov 26, 20251.011.061.001.001.000.58%164,211
Nov 25, 20251.011.020.990.990.99-2.53%218,886
Nov 24, 20250.981.030.981.021.023.83%172,453
Nov 21, 20250.971.000.940.980.982.64%237,265
Nov 20, 20251.021.020.940.960.96-3.81%463,344
Nov 19, 20251.051.050.991.001.00-7.01%400,831
Nov 18, 20251.031.071.021.071.073.88%175,183
Nov 17, 20251.051.071.021.031.03-1.90%263,312
Nov 14, 20251.041.071.021.051.05-264,997
Nov 13, 20251.061.101.051.051.05-230,796
Nov 12, 20251.101.101.051.051.05-7.08%296,329
Nov 11, 20251.101.141.081.131.134.63%225,980
Nov 10, 20251.101.101.051.081.081.89%277,889
Nov 7, 20251.071.081.041.061.06-2.75%492,357
Nov 6, 20251.151.151.061.091.09-3.11%496,874
Nov 5, 20251.121.151.111.131.130.45%233,226
Nov 4, 20251.141.181.111.121.12-4.27%586,173
Nov 3, 20251.231.251.151.171.17-4.88%582,808
Oct 31, 20251.171.251.171.231.236.03%993,053
Oct 30, 20251.171.201.141.161.16-2.52%568,785
Oct 29, 20251.191.231.171.191.191.71%474,204
Oct 28, 20251.241.251.171.171.17-5.65%1,012,817
Oct 27, 20251.281.281.231.241.24-1,162,640
Oct 24, 20251.231.301.231.241.240.81%1,634,532
Oct 23, 20251.301.371.221.231.231.65%2,217,480
Oct 22, 20251.191.251.171.211.211.68%1,707,957
Oct 21, 20251.201.211.181.191.19-0.83%203,138
Oct 20, 20251.171.221.171.201.202.56%276,989
Oct 17, 20251.181.181.151.171.17-1.68%246,938
Oct 16, 20251.231.231.181.191.19-2.46%491,263
Oct 15, 20251.161.261.161.221.227.02%987,269
Oct 14, 20251.121.161.111.141.14-521,959
Oct 13, 20251.121.151.101.141.142.70%304,530