US Energy Corp (USEG) Historical Stock Data
1.13 ↓0.03 (-2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USEG is down -0.66% a day on average. There have been 17 days where US Energy Corp closed green and 13 days where USEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.17 | 183.05K |
| 2025-05-01 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.19 | 242.24K |
| 2025-04-30 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 102.87K |
| 2025-04-29 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.12 | 1.19 | 68.91K |
| 2025-04-28 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.15 | 1.22 | 112.16K |
| 2025-04-25 | 1.15 | 1.16 | ↑$0.01 (0.87%) | 1.14 | 1.17 | 69.94K |
| 2025-04-24 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.11 | 1.17 | 110.49K |
| 2025-04-23 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.08 | 1.14 | 145.03K |
| 2025-04-22 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.08 | 1.13 | 146.88K |
| 2025-04-21 | 1.13 | 1.08 | ↓$0.05 (-4.42%) | 1.07 | 1.15 | 129.27K |
| 2025-04-17 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.19 | 207.40K |
| 2025-04-16 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.15 | 141.73K |
| 2025-04-15 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.17 | 160.93K |
| 2025-04-14 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.06 | 1.16 | 207.82K |
| 2025-04-11 | 1.04 | 1.12 | ↑$0.08 (7.69%) | 1.04 | 1.15 | 198.36K |
| 2025-04-10 | 1.15 | 1.05 | ↓$0.10 (-8.70%) | 1.03 | 1.15 | 164.77K |
| 2025-04-09 | 1.08 | 1.10 | ↑$0.02 (1.85%) | 1.01 | 1.14 | 514.56K |
| 2025-04-08 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.05 | 1.25 | 678.17K |
| 2025-04-07 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.98 | 1.14 | 463.72K |
| 2025-04-04 | 1.11 | 1.04 | ↓$0.07 (-6.31%) | 1.02 | 1.14 | 344.55K |
| 2025-04-03 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.22 | 217.38K |
| 2025-04-02 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.19 | 1.29 | 210.65K |
| 2025-04-01 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.16 | 1.24 | 208.57K |
| 2025-03-31 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.17 | 1.25 | 282.63K |
| 2025-03-28 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.19 | 1.30 | 163.23K |
| 2025-03-27 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.25 | 1.30 | 135.92K |
| 2025-03-26 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.37 | 183.75K |
| 2025-03-25 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.31 | 1.41 | 377.54K |
| 2025-03-24 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.38 | 1.42 | 196.36K |
| 2025-03-21 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.37 | 1.45 | 354.56K |
Create an account or log in to view more rows.
$USEG so tired of this pos let's fly already
$USEG let’s gooooo
$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