U.S. Energy Corp. (USEG)
NASDAQ: USEG
· Real-Time Price · USD
1.11
0.00 (0.00%)
At close: Sep 08, 2025, 3:59 PM
1.12
0.89%
After-hours: Sep 08, 2025, 05:00 PM EDT
USEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 167,401 |
| Sep 4, 2025 | 1.16 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 404,948 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 133,235 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 151,924 |
| Aug 29, 2025 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | 0.00% | 100,718 |
| Aug 28, 2025 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | 0.85% | 186,831 |
| Aug 27, 2025 | 1.20 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 271,031 |
| Aug 26, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.00% | 203,339 |
| Aug 25, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 3.42% | 326,400 |
| Aug 22, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | 212,200 |
| Aug 21, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 142,700 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.16 | 1.19 | 1.19 | 0.00% | 149,391 |
| Aug 19, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 138,717 |
| Aug 18, 2025 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | -0.83% | 235,100 |
| Aug 15, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.00% | 337,600 |
| Aug 14, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 268,210 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 158,300 |
| 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 |