Skip to main content
U.S. Energy Corp. (USEG)
NASDAQ: USEG · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Apr 28, 2026, 4:00 PM EDT
1.020
-0.010 (-0.97%)
After-hours: Apr 28, 2026, 7:59 PM EDT

U.S. Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.151.011.031.03-2.83%15,304,021
Apr 27, 20261.371.491.051.061.0614.34%192,053,884
Apr 24, 20260.900.930.860.930.932.77%1,545,121
Apr 23, 20260.850.910.830.900.908.10%1,948,942
Apr 22, 20260.820.850.820.830.831.63%952,583
Apr 21, 20260.760.820.750.820.828.04%3,038,251
Apr 20, 20260.730.760.720.760.766.74%2,225,967
Apr 17, 20260.720.750.690.710.71-7.12%2,412,379
Apr 16, 20260.740.770.740.770.771.71%642,753
Apr 15, 20260.720.770.710.750.753.77%2,013,333
Apr 14, 20260.720.730.690.730.73-3.42%1,596,773
Apr 13, 20260.720.760.700.750.759.25%3,083,464
Apr 10, 20260.730.730.660.690.69-5.98%3,769,915
Apr 9, 20260.750.790.720.730.73-4.25%2,880,654
Apr 8, 20260.790.810.710.760.76-13.17%4,777,994
Apr 7, 20260.860.890.840.880.881.10%2,191,990
Apr 6, 20260.830.870.820.870.871.99%2,796,028
Apr 2, 20260.980.990.820.850.85-2.82%10,622,872
Apr 1, 20260.890.890.820.880.88-0.60%2,713,973
Mar 31, 20260.960.960.850.880.88-6.79%4,911,689
Mar 30, 20261.001.010.940.950.95-7.91%4,252,593
Mar 27, 20261.051.071.001.031.031.98%5,171,268
Mar 26, 20261.021.061.011.011.01-0.98%3,890,431
Mar 25, 20260.981.020.961.021.022.00%2,229,103
Mar 24, 20260.961.030.961.001.003.96%4,215,073
Mar 23, 20260.960.990.920.960.96-2.84%2,924,523
Mar 20, 20261.001.010.950.990.99-2.94%5,132,295
Mar 19, 20261.021.041.011.021.02-4,362,637
Mar 18, 20261.041.061.011.021.020.99%6,986,677
Mar 17, 20261.031.041.001.011.01-3.81%3,788,893
Mar 16, 20261.051.051.011.051.05-0.94%5,800,383
Mar 13, 20261.031.121.011.061.060.95%11,229,310
Mar 12, 20261.091.151.051.051.05-17,181,345
Mar 11, 20261.071.071.001.051.05-2.78%8,270,838
Mar 10, 20261.091.101.021.081.082.86%9,340,726
Mar 9, 20261.211.461.021.051.05-8.70%27,039,826
Mar 6, 20261.321.341.141.151.15-23,295,215
Mar 5, 20261.111.231.001.151.153.60%14,073,730
Mar 4, 20261.131.191.091.111.11-22.38%13,386,162
Mar 3, 20261.251.481.231.431.4324.35%47,508,506
Mar 2, 20261.501.521.071.151.157.48%84,516,498
Feb 27, 20261.031.080.981.071.075.94%3,782,337
Feb 26, 20261.011.040.991.011.01-1.94%1,860,651
Feb 25, 20261.011.030.971.031.033.76%789,451
Feb 24, 20261.011.010.980.990.99-1.71%848,985
Feb 23, 20261.031.051.001.011.01-0.98%1,437,181
Feb 20, 20261.041.071.011.021.02-2.86%1,208,281
Feb 19, 20261.061.080.991.051.050.96%3,407,789
Feb 18, 20261.001.080.991.041.046.93%2,617,455
Feb 17, 20261.001.020.960.970.97-2.74%715,239
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