U.S. Energy Corp. (USEG) NASDAQ

0.97

+0.02909999(+3.09%)

Updated at May 15 04:00PM

Currency In USD

USEG Historical Return

If you invested $1000 in U.S. Energy Corp. (USEG) 10 years ago, it would be worth $45.8 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $255.94, while $1000 invested 1 year ago would be worth $815.13. This corresponds to total returns of -95.42%, -74.41%, -18.49%, respectively, with annualized returns of -26.52%, -23.85%, -18.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

USEG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	0.91	0.97	0.97	0.97	0.91	974,696
May 14, 2026	0.87	0.94	0.94	0.94	0.86	1.12M
May 13, 2026	0.92	0.9	0.9	0.92	0.85	1.18M
May 12, 2026	0.92	0.93	0.93	0.93	0.9	861,087
May 11, 2026	0.92	0.93	0.93	0.93	0.9	1.36M
May 08, 2026	0.96	0.95	0.95	0.96	0.91	1.21M
May 07, 2026	0.95	0.97	0.97	0.97	0.89	4.47M
May 06, 2026	1.05	1.01	1.01	1.07	1	3.17M
May 05, 2026	1.09	1.11	1.11	1.12	1.07	2.15M
May 04, 2026	1.11	1.13	1.13	1.14	1.08	3.15M
May 01, 2026	1.06	1.13	1.13	1.14	1.02	3.75M
April 30, 2026	1.06	1.09	1.09	1.11	1.04	5.77M
April 29, 2026	1.02	1.1	1.1	1.12	0.98	9.04M
April 28, 2026	1.06	1.03	1.03	1.15	1.01	15.15M
April 27, 2026	1.37	1.06	1.06	1.49	1.05	190.01M
April 24, 2026	0.9	0.93	0.93	0.93	0.86	1.49M
April 23, 2026	0.85	0.9	0.9	0.91	0.83	1.9M
April 22, 2026	0.82	0.83	0.83	0.85	0.82	892,467
April 21, 2026	0.76	0.82	0.82	0.82	0.75	2.96M
April 20, 2026	0.73	0.76	0.76	0.76	0.72	2.2M
April 17, 2026	0.72	0.71	0.71	0.75	0.69	2.31M
April 16, 2026	0.74	0.77	0.77	0.77	0.74	621,881
April 15, 2026	0.72	0.75	0.75	0.77	0.71	1.97M
April 14, 2026	0.72	0.73	0.73	0.73	0.69	1.5M
April 13, 2026	0.72	0.75	0.75	0.76	0.7	3.02M
April 10, 2026	0.73	0.69	0.69	0.73	0.66	3.71M
April 09, 2026	0.75	0.73	0.73	0.79	0.72	2.84M
April 08, 2026	0.79	0.76	0.76	0.81	0.71	4.73M
April 07, 2026	0.86	0.88	0.88	0.89	0.84	2.19M
April 06, 2026	0.83	0.87	0.87	0.87	0.82	2.71M
April 02, 2026	0.98	0.85	0.85	0.99	0.82	10.37M
April 01, 2026	0.89	0.88	0.88	0.89	0.82	2.61M
March 31, 2026	0.96	0.88	0.88	0.96	0.85	4.77M
March 30, 2026	1	0.95	0.95	1.01	0.94	4.12M
March 27, 2026	1.05	1.03	1.03	1.07	1	4.98M
March 26, 2026	1.02	1.01	1.01	1.06	1.01	3.79M
March 25, 2026	0.98	1.02	1.02	1.02	0.96	2.11M
March 24, 2026	0.96	1	1	1.03	0.96	4.07M
March 23, 2026	0.96	0.96	0.96	0.99	0.92	2.86M
March 20, 2026	1	0.99	0.99	1.01	0.95	4.9M
March 19, 2026	1.02	1.02	1.02	1.04	1.01	4.25M
March 18, 2026	1.03	1.02	1.02	1.06	1.01	6.77M
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	1.02	1.07	1.01	1.21M