U.S. Energy Corp. (USEG) NASDAQ

Currency In USD

USEG Historical Return

If you invested $1000 in U.S. Energy Corp. (USEG) 10 years ago, it would be worth $55.64 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $287.92, while $1000 invested 1 year ago would be worth $861.54. This corresponds to total returns of -94.44%, -71.21%, -13.85%, respectively, with annualized returns of -25.09%, -22.03%, -13.85%.

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
July 15, 2026	1.2	1.25	1.25	1.31	1.18	9,915
July 14, 2026	1.2	1.19	1.19	1.21	1.12	2.23M
July 09, 2026	1.11	1.12	1.12	1.14	1.08	1.5M
July 08, 2026	1.12	1.11	1.11	1.16	1.1	2.17M
July 07, 2026	1.12	1.13	1.13	1.15	1.1	1.79M
July 06, 2026	1.1	1.12	1.12	1.17	1.09	1.88M
July 02, 2026	1.09	1.11	1.11	1.15	1.09	1.63M
July 01, 2026	1.1	1.08	1.08	1.11	1.07	1.61M
June 30, 2026	1.06	1.1	1.1	1.11	1.05	2.39M
June 29, 2026	1.03	1.07	1.07	1.11	1.03	2.8M
June 26, 2026	1.05	1.06	1.06	1.1	1.04	3.76M
June 25, 2026	1.01	1.06	1.06	1.09	1.01	1.21M
June 24, 2026	1.06	1.01	1.01	1.07	1	114,333
June 23, 2026	1.03	1.06	1.06	1.07	1.03	1.28M
June 22, 2026	1.03	1.04	1.04	1.06	1.02	1.42M
June 18, 2026	1.07	1.02	1.02	1.08	1.02	3.07M
June 17, 2026	1.02	1.09	1.09	1.09	1.02	1.98M
June 16, 2026	1.02	1.02	1.02	1.06	1	2.46M
June 15, 2026	1.01	1.02	1.02	1.06	1	2.38M
June 12, 2026	1.07	1.05	1.05	1.13	1.03	57,205
June 05, 2026	1.06	0.99	0.99	1.06	0.96	0
June 04, 2026	1.05	1.09	1.09	1.09	1.03	974,026
June 03, 2026	1.08	1.06	1.06	1.08	1.03	768,740
June 02, 2026	1.04	1.08	1.08	1.09	1.03	1.11M
June 01, 2026	0.98	1.07	1.07	1.07	0.98	2.3M
May 29, 2026	1.01	1	1	1.01	1	504,728
May 28, 2026	0.96	1.02	1.02	1.03	0.95	2.9M
May 27, 2026	0.94	0.95	0.95	0.96	0.91	515,129
May 26, 2026	0.95	0.97	0.97	0.99	0.94	1.31M
May 22, 2026	0.86	0.97	0.97	0.97	0.86	0
May 21, 2026	0.89	0.88	0.88	0.9	0.86	957,526
May 20, 2026	0.88	0.9	0.9	0.9	0.88	531,718
May 19, 2026	0.95	0.91	0.91	0.95	0.91	547,204
May 18, 2026	0.96	0.95	0.95	0.97	0.92	826,053
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