U.S. Energy Corp. (USEG) NASDAQ
1.01
-0.03999998(-3.81%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.01
-0.03999998(-3.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 17, 2026 | 1.03 | 1.01 | 1.01 | 1.04 | 1 | 3.61M |
| March 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | 5.63M |
| March 13, 2026 | 1.03 | 1.06 | 1.06 | 1.12 | 1.01 | 10.55M |
| March 12, 2026 | 1.09 | 1.05 | 1.05 | 1.15 | 1.05 | 16.86M |
| March 11, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1 | 7.54M |
| March 10, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.02 | 9.05M |
| March 09, 2026 | 1.21 | 1.05 | 1.05 | 1.46 | 1.02 | 26.17M |
| March 06, 2026 | 1.32 | 1.15 | 1.15 | 1.34 | 1.14 | 23.3M |
| March 05, 2026 | 1.11 | 1.15 | 1.15 | 1.23 | 1 | 14.07M |
| March 04, 2026 | 1.13 | 1.11 | 1.11 | 1.19 | 1.09 | 12.53M |
| March 03, 2026 | 1.24 | 1.43 | 1.43 | 1.48 | 1.23 | 45.2M |
| March 02, 2026 | 1.5 | 1.15 | 1.15 | 1.52 | 1.07 | 84.52M |
| February 27, 2026 | 1.03 | 1.07 | 1.07 | 1.08 | 0.98 | 3.78M |
| February 26, 2026 | 1.01 | 1.01 | 1.01 | 1.04 | 0.99 | 1.86M |
| February 25, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 0.97 | 789,500 |
| February 24, 2026 | 1.01 | 0.99 | 0.99 | 1.01 | 0.98 | 849,000 |
| February 23, 2026 | 1.03 | 1.01 | 1.01 | 1.05 | 1 | 1.44M |
| February 20, 2026 | 1.04 | 1.02 | 0 | 1.07 | 1.01 | 1.21M |
| February 19, 2026 | 1.06 | 1.05 | 0 | 1.08 | 0.99 | 3.41M |
| February 18, 2026 | 1 | 1.04 | 0 | 1.08 | 0.99 | 2.62M |
| February 17, 2026 | 1 | 0.97 | 0 | 1.02 | 0.96 | 715,239 |
| February 13, 2026 | 0.97 | 1 | 0 | 1.02 | 0.97 | 420,934 |
| February 12, 2026 | 1.02 | 0.96 | 0 | 1.02 | 0.96 | 870,811 |
| February 11, 2026 | 1.04 | 1.01 | 0 | 1.07 | 1.01 | 1.23M |
| February 10, 2026 | 1.06 | 1.02 | 0 | 1.07 | 1.01 | 1.09M |
| February 09, 2026 | 1.06 | 1.06 | 0 | 1.09 | 1.03 | 451,021 |
| February 06, 2026 | 1.02 | 1.07 | 0 | 1.09 | 1.02 | 1.11M |
| February 05, 2026 | 1.03 | 1.01 | 0 | 1.07 | 1.01 | 436,200 |
| February 04, 2026 | 1.04 | 1.06 | 0 | 1.11 | 0.99 | 1.77M |
| February 03, 2026 | 1.01 | 1.04 | 0 | 1.09 | 1 | 1.26M |
| February 02, 2026 | 1.02 | 1 | 0 | 1.05 | 0.98 | 876,700 |
| January 30, 2026 | 1.14 | 1.08 | 0 | 1.14 | 1.03 | 1.43M |
| January 29, 2026 | 1.21 | 1.15 | 0 | 1.25 | 1.09 | 2.26M |
| January 28, 2026 | 1.01 | 1.13 | 0 | 1.15 | 1.01 | 1.97M |
| January 27, 2026 | 0.98 | 1 | 0 | 1.02 | 0.97 | 976,000 |
| January 26, 2026 | 1 | 0.98 | 0 | 1.02 | 0.96 | 1.04M |
| January 23, 2026 | 1.03 | 1 | 0 | 1.06 | 1 | 1.34M |
| January 22, 2026 | 0.99 | 1 | 0 | 1.02 | 0.97 | 827,300 |
| January 21, 2026 | 1.01 | 0.99 | 0 | 1.05 | 0.98 | 792,500 |
| January 20, 2026 | 1.03 | 1.01 | 0 | 1.05 | 1.01 | 266,000 |
| January 16, 2026 | 1 | 1.04 | 0 | 1.04 | 1 | 382,944 |
| January 15, 2026 | 1.01 | 1.01 | 0 | 1.04 | 0.99 | 938,700 |
| January 14, 2026 | 0.99 | 1.06 | 0 | 1.11 | 0.99 | 2.99M |
| January 13, 2026 | 1 | 0.99 | 0 | 1.05 | 0.98 | 3.02M |
| January 12, 2026 | 1.02 | 1 | 0 | 1.07 | 0.99 | 1.68M |
| January 09, 2026 | 1.05 | 1.03 | 0 | 1.07 | 1.02 | 630,400 |
| January 08, 2026 | 0.98 | 1.05 | 0 | 1.06 | 0.97 | 1.78M |
| January 07, 2026 | 0.97 | 0.97 | 0 | 1.02 | 0.96 | 926,200 |
| January 06, 2026 | 0.98 | 0.98 | 0 | 1.01 | 0.95 | 1.55M |
| January 05, 2026 | 1.08 | 0.99 | 0 | 1.09 | 0.96 | 16.55M |
| January 02, 2026 | 0.93 | 0.96 | 0 | 0.96 | 0.91 | 184,600 |
| December 31, 2025 | 0.95 | 0.92 | 0 | 0.97 | 0.92 | 259,300 |
| December 30, 2025 | 0.98 | 0.95 | 0 | 1.03 | 0.95 | 271,800 |
| December 29, 2025 | 0.93 | 0.98 | 0 | 0.99 | 0.93 | 703,439 |
| December 26, 2025 | 0.97 | 0.94 | 0 | 0.99 | 0.94 | 366,300 |
| December 24, 2025 | 1 | 0.97 | 0 | 1.02 | 0.97 | 251,044 |
| December 23, 2025 | 0.97 | 1.01 | 0 | 1.02 | 0.96 | 277,500 |
| December 22, 2025 | 0.92 | 0.99 | 0 | 1.02 | 0.92 | 774,300 |
| December 19, 2025 | 0.92 | 0.92 | 0 | 0.95 | 0.92 | 400,500 |
| December 18, 2025 | 0.97 | 0.94 | 0 | 0.99 | 0.93 | 820,200 |