Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.031.071.011.061.064.95%494,995
Dec 4, 20250.981.040.981.011.011.62%345,867
Dec 3, 20250.981.000.970.990.992.83%177,604
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%160,308
Nov 25, 20251.011.020.990.990.99-2.53%216,850
Nov 24, 20250.981.030.981.021.023.83%172,419
Nov 21, 20250.971.000.940.980.982.64%226,728
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
Oct 10, 20251.191.201.111.111.11-7.50%607,005
Oct 9, 20251.221.231.201.201.20-0.83%247,521
Oct 8, 20251.221.241.201.211.21-0.82%216,782
Oct 7, 20251.231.251.201.221.22-245,146
Oct 6, 20251.221.261.191.221.220.83%312,256
Oct 3, 20251.211.231.191.211.21-233,555
Oct 2, 20251.221.221.191.211.21-96,754
Oct 1, 20251.181.221.181.211.212.54%176,148
Sep 30, 20251.191.201.171.181.18-0.84%141,655
Sep 29, 20251.241.241.181.191.19-4.03%436,482
Sep 26, 20251.231.321.201.241.241.64%1,108,942
Sep 25, 20251.251.251.201.221.22-2.40%654,167
Sep 24, 20251.211.281.211.251.254.17%600,682
Sep 23, 20251.191.261.171.201.202.56%642,940
Sep 22, 20251.161.201.161.171.170.86%160,522
Sep 19, 20251.171.201.161.161.16-1.69%274,709
Sep 18, 20251.161.201.161.181.181.72%161,939
Sep 17, 20251.211.211.161.161.16-3.33%211,084
Sep 16, 20251.171.221.171.201.203.45%272,694
Sep 15, 20251.151.181.141.161.160.87%194,923
Sep 12, 20251.141.161.141.151.151.77%170,018
Sep 11, 20251.121.171.121.131.13-3.42%191,979
Sep 10, 20251.151.191.141.171.173.54%318,731
Sep 9, 20251.121.161.121.131.131.80%270,212
Sep 8, 20251.121.131.101.111.11-244,296
Sep 5, 20251.121.131.101.111.11-0.89%167,401
Sep 4, 20251.161.171.101.121.12-3.45%404,948
Sep 3, 20251.181.181.161.161.16-0.85%133,235
Sep 2, 20251.191.201.171.171.17-1.68%151,924
Aug 29, 20251.191.221.181.191.19-100,718
Aug 28, 20251.181.221.181.191.190.85%186,831
Aug 27, 20251.201.241.181.181.18-2.48%271,031
Aug 26, 20251.201.221.191.211.21-203,339
Aug 25, 20251.181.221.181.211.213.42%326,357
Aug 22, 20251.191.211.171.171.17-0.85%212,186
Aug 21, 20251.181.201.161.181.18-0.84%142,655
Aug 20, 20251.211.211.161.191.19-149,391
Aug 19, 20251.191.211.181.191.19-0.83%138,717
Aug 18, 20251.181.211.171.201.20-0.83%235,074
Aug 15, 20251.211.241.191.211.21-337,555
Aug 14, 20251.171.231.151.211.213.42%268,210
Aug 13, 20251.171.181.151.171.170.86%158,291
Aug 12, 20251.151.171.131.161.16-2.52%279,377
Aug 11, 20251.161.201.161.191.194.39%223,905
Aug 8, 20251.141.171.131.141.14-0.87%199,708
Aug 7, 20251.171.191.151.151.15-0.86%147,654
Aug 6, 20251.161.211.151.161.16-0.85%359,131
Aug 5, 20251.171.191.161.171.17-232,609
Aug 4, 20251.181.181.151.171.17-0.85%426,479
Aug 1, 20251.201.251.171.181.18-1.67%301,507
Jul 31, 20251.241.271.201.201.20-3.23%236,862
Jul 30, 20251.321.321.241.241.24-6.06%562,398
Jul 29, 20251.321.341.241.321.32-852,419
Jul 28, 20251.251.401.251.321.3210.92%1,694,585
Jul 25, 20251.211.221.191.191.19-2.46%327,420
Jul 24, 20251.261.261.221.221.22-3.17%303,902
Jul 23, 20251.271.291.251.261.26-1.56%201,270
Jul 22, 20251.241.291.201.281.284.92%488,228
Jul 21, 20251.281.301.221.221.22-4.69%449,552
Jul 18, 20251.281.331.281.281.280.79%289,028
Jul 17, 20251.291.301.221.271.27-2.31%854,503