US Energy Corp (USEG) Historical Stock Data
1.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USEG is up 0.21% a day on average. There have been 15 days where US Energy Corp closed green and 15 days where USEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.76 | 1.72 | ↓$0.04 (-2.27%) | 1.72 | 1.81 | 51.19K |
| 2024-12-02 | 1.80 | 1.77 | ↓$0.03 (-1.67%) | 1.77 | 1.85 | 47.03K |
| 2024-11-29 | 1.72 | 1.85 | ↑$0.13 (7.56%) | 1.72 | 1.87 | 71.07K |
| 2024-11-27 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.68 | 1.72 | 44.44K |
| 2024-11-26 | 1.80 | 1.70 | ↓$0.10 (-5.56%) | 1.67 | 1.82 | 60.54K |
| 2024-11-25 | 1.89 | 1.75 | ↓$0.14 (-7.41%) | 1.73 | 1.89 | 136.41K |
| 2024-11-22 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.83 | 1.91 | 74.47K |
| 2024-11-21 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.73 | 1.88 | 113.01K |
| 2024-11-20 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.70 | 1.79 | 105.25K |
| 2024-11-19 | 1.90 | 1.75 | ↓$0.15 (-7.89%) | 1.73 | 1.90 | 195.50K |
| 2024-11-18 | 1.72 | 1.84 | ↑$0.12 (6.98%) | 1.71 | 1.91 | 407.62K |
| 2024-11-15 | 1.58 | 1.67 | ↑$0.09 (5.70%) | 1.58 | 1.73 | 271.93K |
| 2024-11-14 | 1.56 | 1.60 | ↑$0.04 (2.56%) | 1.46 | 1.60 | 56.77K |
| 2024-11-13 | 1.42 | 1.54 | ↑$0.12 (8.45%) | 1.41 | 1.54 | 79.78K |
| 2024-11-12 | 1.47 | 1.42 | ↓$0.05 (-3.40%) | 1.36 | 1.47 | 93.28K |
| 2024-11-11 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.37 | 1.47 | 150.36K |
| 2024-11-08 | 1.43 | 1.38 | ↓$0.05 (-3.50%) | 1.31 | 1.43 | 58.47K |
| 2024-11-07 | 1.47 | 1.44 | ↓$0.03 (-2.04%) | 1.41 | 1.47 | 42.42K |
| 2024-11-06 | 1.47 | 1.45 | ↓$0.02 (-1.36%) | 1.43 | 1.47 | 66.92K |
| 2024-11-05 | 1.44 | 1.43 | ↓$0.01 (-0.69%) | 1.42 | 1.47 | 42.72K |
| 2024-11-04 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.32 | 1.42 | 72.13K |
| 2024-11-01 | 1.36 | 1.32 | ↓$0.04 (-2.94%) | 1.31 | 1.39 | 70.89K |
| 2024-10-31 | 1.35 | 1.37 | ↑$0.01 (1.11%) | 1.35 | 1.45 | 80.97K |
| 2024-10-30 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.34 | 1.44 | 127.37K |
| 2024-10-29 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.40 | 1.47 | 80.30K |
| 2024-10-28 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.43 | 1.51 | 105.22K |
| 2024-10-25 | 1.58 | 1.55 | ↓$0.03 (-1.90%) | 1.53 | 1.59 | 148.16K |
| 2024-10-24 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.50 | 1.56 | 60.50K |
| 2024-10-23 | 1.55 | 1.56 | ↑$0.01 (0.65%) | 1.54 | 1.65 | 235.48K |
| 2024-10-22 | 1.46 | 1.55 | ↑$0.09 (6.16%) | 1.46 | 1.55 | 89.85K |
Create an account or log in to view more rows.
$USEG called it
$USEG hot trash
$USEG shaking weak hands that’s all
$USEG bounce it!!
$USEG how low can she go
$USEG I love you!
$USEG CHUG CHUG CHUG
$USEG get over the hump
$USEG Who’s still buying calls?
$USEG buy more doomers!!!