U.S. Energy Corp. (USEG)
NASDAQ: USEG
· Real-Time Price · USD
1.21
0.04 (3.42%)
At close: Aug 14, 2025, 3:59 PM
1.20
-0.90%
After-hours: Aug 14, 2025, 07:35 PM EDT
USEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.17 | 1.23 | 1.15 | 1.21 | n/a | 3.42% | 248,120 |
| 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 |
| Aug 7, 2025 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 147,700 |
| Aug 6, 2025 | 1.16 | 1.21 | 1.15 | 1.16 | 1.16 | -0.85% | 359,131 |
| Aug 5, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | 0.00% | 232,609 |
| Aug 4, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 426,500 |
| Aug 1, 2025 | 1.20 | 1.25 | 1.17 | 1.18 | 1.18 | -1.67% | 301,507 |
| Jul 31, 2025 | 1.24 | 1.27 | 1.20 | 1.20 | 1.20 | -3.23% | 236,900 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.06% | 562,400 |
| Jul 29, 2025 | 1.32 | 1.34 | 1.24 | 1.32 | 1.32 | 0.00% | 852,419 |
| Jul 28, 2025 | 1.25 | 1.40 | 1.25 | 1.32 | 1.32 | 10.92% | 1,694,600 |
| Jul 25, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 327,420 |
| Jul 24, 2025 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 303,902 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 201,300 |
| Jul 22, 2025 | 1.24 | 1.29 | 1.20 | 1.28 | 1.28 | 4.92% | 488,228 |
| Jul 21, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 449,600 |
| Jul 18, 2025 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | 0.79% | 289,028 |