U.S. Energy Corp. (USEG)
NASDAQ: USEG
· Real-Time Price · USD
1.21
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.20
-0.83%
After-hours: Oct 03, 2025, 07:53 PM EDT
USEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.00% | 225,514 |
| Oct 2, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.00% | 96,800 |
| Oct 1, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 176,148 |
| Sep 30, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 141,700 |
| Sep 29, 2025 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 436,500 |
| Sep 26, 2025 | 1.23 | 1.32 | 1.20 | 1.24 | 1.24 | 1.64% | 1,108,942 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 654,200 |
| Sep 24, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.17% | 600,700 |
| Sep 23, 2025 | 1.19 | 1.26 | 1.17 | 1.20 | 1.20 | 2.56% | 642,940 |
| Sep 22, 2025 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.86% | 160,522 |
| Sep 19, 2025 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 274,709 |
| Sep 18, 2025 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 161,939 |
| Sep 17, 2025 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.33% | 211,100 |
| Sep 16, 2025 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 3.45% | 272,694 |
| Sep 15, 2025 | 1.15 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 194,923 |
| Sep 12, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 170,018 |
| Sep 11, 2025 | 1.12 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 192,000 |
| Sep 10, 2025 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 3.54% | 318,731 |
| Sep 9, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | 1.80% | 270,212 |
| Sep 8, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.00% | 244,300 |
Page 1 of 136