Dark

USEG
U.S. Energy Corp. Common Stock (DE)
stock NASDAQ

At Close

Dec 5, 2025 3:59:30 PM EST

1.06USD+4.950%(+0.05)494,695

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 5, 2025 9:05:30 AM EST

1.01USD0.000%(0.00)5,043

After-hours

Dec 5, 2025 4:20:30 PM EST

1.05USD-0.915%(-0.01)2,183

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-05	1.0300	1.070000	1.010000	1.060000	+4.950%	494,695	0.000%
2025-12-04	0.9786	1.040000	0.978600	1.010000	+1.620%	346,830	+4.950%
2025-12-03	0.9750	0.998500	0.970100	0.993900	+2.835%	179,390	+6.651%
2025-12-02	1.0100	1.030000	0.961700	0.966500	-5.245%	277,291	+9.674%
2025-12-01	0.9900	1.045700	0.980000	1.020000	+4.092%	277,361	+3.922%
2025-11-28	1.0000	1.030000	0.976300	0.979900	-2.010%	260,863	+8.174%
2025-11-26	1.0100	1.060000	1.000000	1.000000	+0.583%	164,211	+6.000%
2025-11-25	1.0100	1.020000	0.990000	0.994200	-2.529%	218,886	+6.618%
2025-11-24	0.9824	1.030000	0.980000	1.020000	+3.827%	172,453	+3.922%
2025-11-21	0.9700	0.996800	0.940101	0.982400	+2.643%	237,265	+7.899%
2025-11-20	1.0200	1.020000	0.941100	0.957100	-3.809%	463,344	+10.751%
2025-11-19	1.0500	1.050400	0.989600	0.995000	-7.009%	400,831	+6.533%
2025-11-18	1.0300	1.070000	1.020000	1.070000	+3.883%	175,183	-0.935%
2025-11-17	1.0500	1.070000	1.020000	1.030000	-1.905%	263,312	+2.913%
2025-11-14	1.0400	1.070000	1.020000	1.050000	0.000%	264,997	+0.952%
2025-11-13	1.0600	1.095000	1.050000	1.050000	0.000%	230,796	+0.952%
2025-11-12	1.1000	1.100100	1.050000	1.050000	-7.080%	296,329	+0.952%
2025-11-11	1.1000	1.140000	1.080000	1.130000	+4.630%	225,980	-6.195%
2025-11-10	1.1000	1.100000	1.050000	1.080000	+1.887%	277,889	-1.852%
2025-11-07	1.0700	1.080000	1.040000	1.060000	-2.752%	492,357	0.000%
2025-11-06	1.1500	1.150000	1.060000	1.090000	-3.111%	496,874	-2.752%
2025-11-05	1.1200	1.150000	1.112300	1.125000	+0.446%	233,226	-5.778%
2025-11-04	1.1400	1.180000	1.110000	1.120000	-4.274%	586,173	-5.357%
2025-11-03	1.2300	1.245000	1.150000	1.170000	-4.878%	582,808	-9.402%
2025-10-31	1.1700	1.250000	1.170000	1.230000	+6.034%	993,053	-13.821%
2025-10-30	1.1700	1.200000	1.135000	1.160000	-2.521%	568,785	-8.621%
2025-10-29	1.1900	1.225000	1.170000	1.190000	+1.709%	474,204	-10.924%
2025-10-28	1.2400	1.250000	1.170000	1.170000	-5.645%	1,012,817	-9.402%
2025-10-27	1.2800	1.280000	1.230000	1.240000	0.000%	1,162,640	-14.516%
2025-10-24	1.2300	1.300000	1.225000	1.240000	+0.813%	1,634,532	-14.516%
2025-10-23	1.3000	1.370000	1.220000	1.230000	+1.653%	2,217,480	-13.821%
2025-10-22	1.1900	1.250000	1.170000	1.210000	+1.681%	1,707,957	-12.397%
2025-10-21	1.2000	1.210000	1.180000	1.190000	-0.833%	203,138	-10.924%
2025-10-20	1.1700	1.220000	1.170000	1.200000	+2.564%	276,989	-11.667%
2025-10-17	1.1800	1.180000	1.150000	1.170000	-1.681%	246,938	-9.402%
2025-10-16	1.2300	1.230000	1.180000	1.190000	-2.459%	491,263	-10.924%
2025-10-15	1.1600	1.260000	1.160000	1.220000	+7.018%	987,269	-13.115%
2025-10-14	1.1200	1.160000	1.110000	1.140000	0.000%	521,959	-7.018%
2025-10-13	1.1200	1.150000	1.100000	1.140000	+2.703%	304,530	-7.018%
2025-10-10	1.1900	1.199600	1.110000	1.110000	-7.500%	607,005	-4.505%
2025-10-09	1.2200	1.230000	1.200000	1.200000	-0.826%	247,521	-11.667%
2025-10-08	1.2200	1.238500	1.200000	1.210000	-0.820%	216,782	-12.397%
2025-10-07	1.2300	1.249600	1.200000	1.220000	0.000%	245,146	-13.115%
2025-10-06	1.2200	1.260000	1.190000	1.220000	+0.826%	312,256	-13.115%
2025-10-03	1.2100	1.229800	1.190000	1.210000	0.000%	233,555	-12.397%
2025-10-02	1.2200	1.220000	1.190000	1.210000	0.000%	96,754	-12.397%
2025-10-01	1.1800	1.220000	1.180000	1.210000	+2.542%	176,148	-12.397%
2025-09-30	1.1900	1.200000	1.170000	1.180000	-0.840%	141,655	-10.169%
2025-09-29	1.2400	1.240000	1.180000	1.190000	-4.032%	436,482	-10.924%
2025-09-26	1.2300	1.320000	1.200000	1.240000	+1.639%	1,108,942	-14.516%
2025-09-25	1.2500	1.250000	1.200000	1.220000	-2.400%	654,167	-13.115%
2025-09-24	1.2100	1.280000	1.210000	1.250000	+4.167%	600,682	-15.200%
2025-09-23	1.1900	1.260000	1.170000	1.200000	+2.564%	642,940	-11.667%
2025-09-22	1.1600	1.195000	1.160000	1.170000	+0.862%	160,522	-9.402%
2025-09-19	1.1700	1.200000	1.160000	1.160000	-1.695%	274,709	-8.621%
2025-09-18	1.1600	1.200000	1.155000	1.180000	+1.724%	161,939	-10.169%
2025-09-17	1.2100	1.210000	1.160000	1.160000	-3.333%	211,084	-8.621%
2025-09-16	1.1700	1.220000	1.170000	1.200000	+3.448%	272,694	-11.667%
2025-09-15	1.1500	1.180000	1.140000	1.160000	+0.870%	194,923	-8.621%
2025-09-12	1.1400	1.159900	1.140000	1.150000	+1.770%	170,018	-7.826%
2025-09-11	1.1200	1.170000	1.120000	1.130000	-3.419%	191,979	-6.195%
2025-09-10	1.1500	1.189900	1.141000	1.170000	+3.540%	318,731	-9.402%
2025-09-09	1.1200	1.160000	1.120000	1.130000	+1.802%	270,212	-6.195%
2025-09-08	1.1200	1.125000	1.100000	1.110000	0.000%	244,296	-4.505%
2025-09-05	1.1200	1.130000	1.100000	1.110000	-0.893%	167,401	-4.505%
2025-09-04	1.1600	1.166200	1.100000	1.120000	-3.448%	404,948	-5.357%
2025-09-03	1.1800	1.180000	1.160000	1.160000	-0.855%	133,235	-8.621%
2025-09-02	1.1900	1.195000	1.170000	1.170000	-1.681%	151,924	-9.402%
2025-08-29	1.1900	1.219000	1.180000	1.190000	0.000%	100,718	-10.924%
2025-08-28	1.1800	1.220000	1.180000	1.190000	+0.847%	186,831	-10.924%
2025-08-27	1.2000	1.235000	1.180000	1.180000	-2.479%	271,031	-10.169%
2025-08-26	1.2000	1.220000	1.190000	1.210000	0.000%	203,339	-12.397%
2025-08-25	1.1800	1.220000	1.175000	1.210000	+3.419%	326,357	-12.397%
2025-08-22	1.1900	1.206800	1.170000	1.170000	-0.847%	212,186	-9.402%
2025-08-21	1.1800	1.200000	1.160000	1.180000	-0.840%	142,655	-10.169%
2025-08-20	1.2100	1.210000	1.160000	1.190000	0.000%	149,391	-10.924%
2025-08-19	1.1900	1.210000	1.180000	1.190000	-0.833%	138,717	-10.924%
2025-08-18	1.1800	1.210000	1.170000	1.200000	-0.826%	235,074	-11.667%
2025-08-15	1.2100	1.240000	1.190000	1.210000	0.000%	337,555	-12.397%
2025-08-14	1.1700	1.230000	1.150000	1.210000	+3.419%	268,210	-12.397%
2025-08-13	1.1700	1.180000	1.150000	1.170000	+0.862%	158,291	-9.402%
2025-08-12	1.1500	1.170000	1.131200	1.160000	-2.521%	279,377	-8.621%
2025-08-11	1.1600	1.200000	1.160000	1.190000	+4.386%	223,905	-10.924%
2025-08-08	1.1400	1.167400	1.130000	1.140000	-0.870%	199,708	-7.018%
2025-08-07	1.1700	1.189800	1.150000	1.150000	-0.862%	147,654	-7.826%
2025-08-06	1.1600	1.210000	1.150000	1.160000	-0.855%	359,131	-8.621%
2025-08-05	1.1700	1.190000	1.160000	1.170000	0.000%	232,609	-9.402%
2025-08-04	1.1800	1.180000	1.150000	1.170000	-0.847%	426,479	-9.402%
2025-08-01	1.2000	1.250000	1.170000	1.180000	-1.667%	301,507	-10.169%
2025-07-31	1.2400	1.268600	1.200000	1.200000	-3.226%	236,862	-11.667%
2025-07-30	1.3200	1.320000	1.240000	1.240000	-6.061%	562,398	-14.516%
2025-07-29	1.3200	1.340000	1.240000	1.320000	0.000%	852,419	-19.697%
2025-07-28	1.2500	1.400000	1.245000	1.320000	+10.924%	1,694,585	-19.697%
2025-07-25	1.2100	1.215200	1.190000	1.190000	-2.459%	327,420	-10.924%
2025-07-24	1.2600	1.260000	1.220000	1.220000	-3.175%	303,902	-13.115%
2025-07-23	1.2700	1.290000	1.250000	1.260000	-1.563%	201,270	-15.873%
2025-07-22	1.2400	1.290000	1.200000	1.280000	+4.918%	488,228	-17.188%
2025-07-21	1.2800	1.295000	1.220000	1.220000	-4.688%	449,552	-13.115%
2025-07-18	1.2800	1.330000	1.280000	1.280000	+0.787%	289,028	-17.188%
2025-07-17	1.2900	1.300000	1.220000	1.270000	-2.308%	854,503	-16.535%
2025-07-16	1.3200	1.345000	1.290000	1.300000	-1.515%	465,562	-18.462%
2025-07-15	1.3600	1.380000	1.320000	1.320000	-2.941%	263,122	-19.697%
2025-07-14	1.3600	1.400000	1.350100	1.360000	0.000%	392,260	-22.059%
2025-07-11	1.3600	1.390000	1.320000	1.360000	-0.730%	423,432	-22.059%
2025-07-10	1.3300	1.400000	1.310000	1.370000	+3.008%	630,032	-22.628%
2025-07-09	1.4000	1.409900	1.300000	1.330000	-5.000%	708,840	-20.301%
2025-07-08	1.3200	1.420000	1.320000	1.400000	+5.263%	736,454	-24.286%
2025-07-07	1.4100	1.419000	1.310000	1.330000	-2.920%	761,408	-20.301%
2025-07-03	1.3900	1.400000	1.360000	1.370000	0.000%	365,512	-22.628%
2025-07-02	1.3800	1.419100	1.360000	1.370000	0.000%	507,755	-22.628%
2025-07-01	1.4200	1.475800	1.340000	1.370000	-2.143%	1,199,084	-22.628%
2025-06-30	1.4700	1.515000	1.400000	1.400000	-6.667%	973,695	-24.286%
2025-06-27	1.5950	1.630000	1.500000	1.500000	-5.063%	1,010,356	-29.333%
2025-06-26	1.5000	1.655000	1.500000	1.580000	+4.636%	1,520,764	-32.911%
2025-06-25	1.5100	1.685000	1.450000	1.510000	-4.430%	2,147,208	-29.801%
2025-06-24	1.5000	1.650000	1.440000	1.580000	-14.130%	3,474,210	-32.911%
2025-06-23	1.9900	2.140000	1.800000	1.840000	+4.545%	14,559,392	-42.391%
2025-06-20	1.9300	1.950000	1.720000	1.760000	-11.558%	3,924,082	-39.773%
2025-06-18	2.1400	2.430000	1.900000	1.990000	-5.910%	10,845,365	-46.734%
2025-06-17	1.7500	2.390000	1.750000	2.115000	+23.324%	20,248,648	-49.882%
2025-06-16	2.1900	2.220000	1.650000	1.715000	-22.398%	17,429,044	-38.192%
2025-06-13	2.5500	2.750000	2.100000	2.210000	+55.634%	106,880,889	-52.036%
2025-06-12	1.4100	1.519300	1.330000	1.420000	+2.899%	1,267,609	-25.352%
2025-06-11	1.2700	1.440000	1.270000	1.380000	+8.661%	470,959	-23.188%
2025-06-10	1.2800	1.311200	1.260100	1.270000	-0.781%	184,984	-16.535%
2025-06-09	1.3100	1.323100	1.280000	1.280000	-1.538%	90,238	-17.188%
2025-06-06	1.2400	1.330000	1.240000	1.300000	+5.691%	169,283	-18.462%
2025-06-05	1.3000	1.300000	1.220000	1.230000	-3.906%	168,267	-13.821%
2025-06-04	1.3200	1.360000	1.270100	1.280000	-0.775%	188,558	-17.188%
2025-06-03	1.3100	1.360000	1.290000	1.290000	-3.008%	200,292	-17.829%
2025-06-02	1.2400	1.365000	1.230000	1.330000	+9.016%	297,565	-20.301%
2025-05-30	1.2900	1.300000	1.220000	1.220000	-5.426%	155,187	-13.115%
2025-05-29	1.3400	1.359700	1.290000	1.290000	-5.147%	201,783	-17.829%
2025-05-28	1.4100	1.410000	1.330000	1.360000	-1.449%	226,258	-22.059%
2025-05-27	1.3600	1.435000	1.310000	1.380000	+2.985%	441,949	-23.188%
2025-05-23	1.2500	1.470000	1.250000	1.340000	+9.836%	1,216,726	-20.896%
2025-05-22	1.2400	1.250000	1.190000	1.220000	-2.400%	170,160	-13.115%
2025-05-21	1.2300	1.300000	1.200000	1.250000	+5.042%	325,648	-15.200%
2025-05-20	1.1800	1.215000	1.180000	1.190000	0.000%	223,449	-10.924%
2025-05-19	1.2400	1.240000	1.180000	1.190000	-4.032%	139,165	-10.924%
2025-05-16	1.2100	1.250000	1.210000	1.240000	+3.333%	109,698	-14.516%
2025-05-15	1.2100	1.310000	1.190000	1.200000	-1.639%	253,722	-11.667%
2025-05-14	1.1300	1.240000	1.110000	1.220000	+9.910%	501,553	-13.115%
2025-05-13	1.0800	1.120000	1.070000	1.110000	+3.738%	289,295	-4.505%
2025-05-12	1.1500	1.189900	1.070000	1.070000	-5.310%	305,864	-0.935%
2025-05-09	1.1100	1.170000	1.110000	1.130000	-0.877%	111,815	-6.195%
2025-05-08	1.1300	1.150000	1.100100	1.140000	+3.636%	135,626	-7.018%
2025-05-07	1.1500	1.150000	1.080000	1.100000	-1.786%	151,609	-3.636%
2025-05-06	1.1200	1.138500	1.100000	1.120000	0.000%	117,695	-5.357%
2025-05-05	1.1100	1.140000	1.100000	1.120000	-0.885%	150,543	-5.357%
2025-05-02	1.1500	1.170000	1.110000	1.130000	-2.586%	185,261	-6.195%
2025-05-01	1.1400	1.189900	1.120000	1.160000	+3.571%	242,274	-8.621%
2025-04-30	1.1200	1.140000	1.090100	1.120000	0.000%	102,885	-5.357%
2025-04-29	1.1600	1.190000	1.120000	1.120000	-4.274%	68,909	-5.357%
2025-04-28	1.1800	1.215200	1.150000	1.170000	+0.862%	112,194	-9.402%
2025-04-25	1.1500	1.169500	1.140000	1.160000	+0.870%	69,940	-8.621%
2025-04-24	1.1300	1.169600	1.110000	1.150000	+4.545%	110,499	-7.826%
2025-04-23	1.1000	1.140000	1.080000	1.100000	+0.917%	145,034	-3.636%
2025-04-22	1.0800	1.130000	1.080000	1.090000	+0.926%	146,877	-2.752%
2025-04-21	1.1300	1.150000	1.070000	1.080000	-6.087%	129,522	-1.852%
2025-04-17	1.1400	1.189900	1.120000	1.150000	+1.770%	207,755	-7.826%
2025-04-16	1.1000	1.150000	1.100000	1.130000	+2.727%	143,595	-6.195%
2025-04-15	1.1000	1.167400	1.100000	1.100000	0.000%	160,929	-3.636%
2025-04-14	1.1300	1.163100	1.060400	1.100000	-1.786%	207,856	-3.636%
2025-04-11	1.0400	1.145000	1.040000	1.120000	+6.667%	198,871	-5.357%
2025-04-10	1.1500	1.150000	1.030000	1.050000	-4.545%	164,773	+0.952%
2025-04-09	1.0800	1.140400	1.010000	1.100000	+0.917%	515,123	-3.636%
2025-04-08	1.0900	1.250000	1.050000	1.090000	+4.808%	680,315	-2.752%
2025-04-07	1.0000	1.137400	0.978600	1.040000	0.000%	463,860	+1.923%
2025-04-04	1.1100	1.140000	1.020000	1.040000	-9.565%	351,613	+1.923%
2025-04-03	1.1900	1.220600	1.140000	1.150000	-6.504%	217,689	-7.826%
2025-04-02	1.1900	1.290000	1.190000	1.230000	+2.500%	216,996	-13.821%
2025-04-01	1.1900	1.240000	1.160000	1.200000	0.000%	208,792	-11.667%
2025-03-31	1.1900	1.250000	1.170000	1.200000	-0.826%	282,637	-11.667%
2025-03-28	1.2700	1.300000	1.190000	1.210000	-3.200%	163,240	-12.397%
2025-03-27	1.2700	1.300000	1.250000	1.250000	-2.344%	135,917	-15.200%
2025-03-26	1.3200	1.370000	1.280000	1.280000	-3.759%	183,752	-17.188%
2025-03-25	1.4000	1.405000	1.310000	1.330000	-5.000%	377,540	-20.301%
2025-03-24	1.4000	1.420000	1.380000	1.400000	+2.190%	196,501	-24.286%
2025-03-21	1.3900	1.445000	1.370000	1.370000	-2.837%	354,557	-22.628%
2025-03-20	1.4700	1.470000	1.400000	1.410000	-4.082%	177,314	-24.823%
2025-03-19	1.4300	1.530000	1.430000	1.470000	+2.083%	285,344	-27.891%
2025-03-18	1.4700	1.520600	1.410000	1.440000	-0.690%	352,862	-26.389%
2025-03-17	1.3800	1.475000	1.360000	1.450000	+6.618%	473,059	-26.897%
2025-03-14	1.2700	1.379900	1.265000	1.360000	+7.937%	220,368	-22.059%
2025-03-13	1.3700	1.420000	1.250000	1.260000	-11.888%	433,932	-15.873%
2025-03-12	1.4000	1.470000	1.380100	1.430000	+5.147%	469,739	-25.874%
2025-03-11	1.3300	1.401000	1.310000	1.360000	+1.493%	221,450	-22.059%
2025-03-10	1.5000	1.518800	1.340000	1.340000	-10.067%	435,382	-20.896%
2025-03-07	1.4500	1.560000	1.420000	1.490000	+2.055%	333,956	-28.859%
2025-03-06	1.5200	1.546200	1.460000	1.460000	-3.947%	251,445	-27.397%
2025-03-05	1.5700	1.607200	1.480600	1.520000	+0.662%	269,297	-30.263%
2025-03-04	1.4100	1.570000	1.405000	1.510000	0.000%	568,358	-29.801%
2025-03-03	1.6600	1.660000	1.470000	1.510000	-7.927%	580,281	-29.801%
2025-02-28	1.6400	1.665000	1.545000	1.640000	+2.500%	421,013	-35.366%
2025-02-27	1.6800	1.700000	1.600000	1.600000	-4.762%	320,344	-33.750%
2025-02-26	1.6950	1.739400	1.660600	1.680000	-0.592%	347,574	-36.905%
2025-02-25	1.7800	1.866400	1.675000	1.690000	-7.143%	789,439	-37.278%
2025-02-24	2.0000	2.000000	1.820000	1.820000	-6.667%	703,024	-41.758%
2025-02-21	2.0400	2.080000	1.950000	1.950000	-4.878%	453,044	-45.641%
2025-02-20	2.1700	2.170000	2.045000	2.050000	-4.206%	797,362	-48.293%
2025-02-19	2.0800	2.145000	2.030000	2.140000	+2.885%	799,173	-50.467%
2025-02-18	2.0700	2.200000	2.054000	2.080000	+2.463%	960,785	-49.038%
2025-02-14	2.0900	2.090000	2.010400	2.030000	+0.495%	710,890	-47.783%
2025-02-13	2.0000	2.045000	1.960100	2.020000	+3.061%	512,870	-47.525%
2025-02-12	2.0200	2.050000	1.960000	1.960000	-3.448%	781,267	-45.918%
2025-02-11	2.1600	2.170000	2.030000	2.030000	-5.581%	1,096,818	-47.783%
2025-02-10	2.2400	2.240000	2.135000	2.150000	+0.939%	1,095,257	-50.698%
2025-02-07	2.2600	2.310000	2.130000	2.130000	-4.911%	1,113,703	-50.235%
2025-02-06	2.3600	2.385000	2.190000	2.240000	-2.183%	1,669,251	-52.679%
2025-02-05	2.3300	2.500000	2.220000	2.290000	-2.553%	1,783,505	-53.712%
2025-02-04	2.3900	2.500000	2.330000	2.350000	-9.962%	3,336,224	-54.894%
2025-02-03	2.3500	3.560000	2.270000	2.610000	+16.518%	55,832,579	-59.387%
2025-01-31	2.2800	2.370000	2.190000	2.240000	+2.283%	1,025,118	-52.679%
2025-01-30	2.3700	2.380000	2.190000	2.190000	-6.009%	1,439,647	-51.598%
2025-01-29	2.3300	2.592900	2.310000	2.330000	+1.304%	2,069,856	-54.506%
2025-01-28	2.3400	2.480000	2.130000	2.300000	+0.437%	1,821,775	-53.913%
2025-01-27	2.5000	2.520000	2.260000	2.290000	-16.117%	2,718,593	-53.712%
2025-01-24	2.9600	3.090000	2.730000	2.730000	-9.603%	3,517,023	-61.172%
2025-01-23	3.1200	3.120000	2.710300	3.020000	-4.732%	6,978,112	-64.901%
2025-01-22	3.5600	3.890000	2.870000	3.170000	-16.359%	36,575,184	-66.562%
2025-01-21	2.4000	6.400000	2.380000	3.790000	+63.362%	107,801,222	-72.032%
2025-01-17	2.2000	2.386000	2.180800	2.320000	+4.505%	210,873	-54.310%
2025-01-16	2.2200	2.293500	2.110000	2.220000	+3.256%	110,202	-52.252%
2025-01-15	2.2200	2.220000	2.000000	2.150000	-1.376%	183,113	-50.698%
2025-01-14	2.3500	2.430000	1.980000	2.180000	-3.111%	427,750	-51.376%
2025-01-13	1.9500	2.349800	1.920000	2.250000	+16.580%	864,913	-52.889%
2025-01-10	1.8600	1.959700	1.840000	1.930000	+6.044%	198,696	-45.078%
2025-01-08	1.9000	1.960000	1.820000	1.820000	-3.191%	152,541	-41.758%
2025-01-07	1.8800	1.900000	1.770000	1.880000	-2.591%	65,544	-43.617%
2025-01-06	1.7000	1.930000	1.699800	1.930000	+16.970%	248,253	-45.078%
2025-01-03	1.6300	1.670000	1.630000	1.650000	+2.484%	62,197	-35.758%
2025-01-02	1.6500	1.680000	1.600000	1.610000	-1.227%	37,341	-34.161%
2024-12-31	1.6200	1.689900	1.570000	1.630000	+1.242%	56,528	-34.969%
2024-12-30	1.7000	1.700000	1.570000	1.610000	-0.617%	80,677	-34.161%
2024-12-27	1.5400	1.645200	1.540000	1.620000	+5.195%	38,533	-34.568%
2024-12-26	1.5000	1.590000	1.500000	1.540000	+0.654%	29,342	-31.169%
2024-12-24	1.5100	1.583700	1.500000	1.530000	+2.685%	41,055	-30.719%
2024-12-23	1.5400	1.608700	1.490000	1.490000	-3.871%	38,889	-28.859%
2024-12-20	1.4300	1.550000	1.410000	1.550000	+7.639%	62,198	-31.613%
2024-12-19	1.4500	1.615400	1.440000	1.440000	0.000%	37,125	-26.389%
2024-12-18	1.5200	1.629900	1.440000	1.440000	-5.263%	119,219	-26.389%
2024-12-17	1.6300	1.700000	1.510000	1.520000	-4.403%	185,822	-30.263%
2024-12-16	1.6400	1.640000	1.590000	1.590000	-1.242%	50,015	-33.333%
2024-12-13	1.5900	1.650000	1.550000	1.610000	+2.548%	34,290	-34.161%
2024-12-12	1.6800	1.703700	1.560000	1.570000	-7.101%	90,836	-32.484%
2024-12-11	1.7100	1.722100	1.680000	1.690000	-0.588%	29,732	-37.278%
2024-12-10	1.7300	1.758900	1.680000	1.700000	-1.163%	21,417	-37.647%
2024-12-09	1.7200	1.778400	1.710000	1.720000	0.000%	37,174	-38.372%
2024-12-06	1.7000	1.749600	1.670000	1.720000	+1.475%	55,086	-38.372%
2024-12-05	1.7400	1.770000	1.695000	1.695000	-1.453%	50,104	-37.463%
2024-12-04	1.7500	1.750000	1.700000	1.720000	0.000%	49,156	-38.372%
2024-12-03	1.7600	1.810000	1.720000	1.720000	-2.825%	51,192	-38.372%
2024-12-02	1.8000	1.850000	1.770000	1.770000	-4.324%	47,033	-40.113%
2024-11-29	1.7200	1.870000	1.720000	1.850000	+8.187%	71,072	-42.703%
2024-11-27	1.7200	1.720000	1.680000	1.710000	+0.588%	44,473	-38.012%
2024-11-26	1.8000	1.820000	1.670000	1.700000	-2.857%	60,537	-37.647%
2024-11-25	1.8900	1.890000	1.730000	1.750000	-5.914%	136,406	-39.429%
2024-11-22	1.8500	1.910000	1.830000	1.860000	+0.541%	74,472	-43.011%
2024-11-21	1.7400	1.879900	1.730000	1.850000	+5.714%	113,035	-42.703%
2024-11-20	1.7400	1.790000	1.700000	1.750000	0.000%	105,256	-39.429%
2024-11-19	1.9000	1.900000	1.730000	1.750000	-4.891%	195,641	-39.429%
2024-11-18	1.7200	1.910000	1.709900	1.840000	+10.180%	407,649	-42.391%
2024-11-15	1.5800	1.730000	1.580000	1.670000	+4.375%	271,693	-36.527%
2024-11-14	1.5600	1.600000	1.460000	1.600000	+3.896%	56,811	-33.750%
2024-11-13	1.4200	1.540000	1.410000	1.540000	+8.451%	79,810	-31.169%
2024-11-12	1.4700	1.470000	1.360000	1.420000	-3.401%	94,293	-25.352%
2024-11-11	1.4300	1.470000	1.370000	1.470000	+6.522%	150,376	-27.891%
2024-11-08	1.4300	1.430000	1.310000	1.380000	-4.167%	58,477	-23.188%
2024-11-07	1.4700	1.470000	1.410000	1.440000	-0.690%	42,515	-26.389%
2024-11-06	1.4700	1.470000	1.425400	1.450000	+1.399%	66,958	-26.897%
2024-11-05	1.4400	1.470000	1.420000	1.430000	+0.704%	43,436	-25.874%
2024-11-04	1.3600	1.420000	1.324300	1.420000	+7.576%	72,139	-25.352%
2024-11-01	1.3600	1.390000	1.310000	1.320000	-3.297%	70,905	-19.697%
2024-10-31	1.3500	1.450000	1.350000	1.365000	+1.111%	80,969	-22.344%
2024-10-30	1.4000	1.439700	1.340000	1.350000	-4.255%	127,373	-21.481%
2024-10-29	1.4700	1.470000	1.400000	1.410000	-4.730%	80,298	-24.823%
2024-10-28	1.4700	1.510000	1.430000	1.480000	-4.516%	109,921	-28.378%
2024-10-25	1.5800	1.588000	1.530000	1.550000	-0.641%	158,057	-31.613%
2024-10-24	1.5500	1.560000	1.500000	1.560000	0.000%	60,500	-32.051%
2024-10-23	1.5500	1.649100	1.540000	1.560000	+0.645%	235,477	-32.051%
2024-10-22	1.4600	1.550000	1.460000	1.550000	+6.164%	99,552	-31.613%
2024-10-21	1.4500	1.499300	1.440100	1.460000	+0.690%	42,019	-27.397%
2024-10-18	1.3900	1.510000	1.370000	1.450000	+5.839%	275,943	-26.897%
2024-10-17	1.3100	1.370000	1.310000	1.370000	+4.580%	78,714	-22.628%
2024-10-16	1.3800	1.380000	1.250000	1.310000	-5.755%	164,043	-19.084%
2024-10-15	1.3200	1.400000	1.320000	1.390000	+2.206%	113,277	-23.741%
2024-10-14	1.4500	1.450000	1.350000	1.360000	-4.225%	113,419	-22.059%
2024-10-11	1.3000	1.440000	1.260100	1.420000	+10.078%	262,172	-25.352%
2024-10-10	1.2300	1.320000	1.230000	1.290000	+5.306%	171,775	-17.829%
2024-10-09	1.2500	1.330000	1.170000	1.225000	-2.000%	174,530	-13.469%
2024-10-08	1.4100	1.410000	1.250000	1.250000	-12.587%	265,062	-15.200%
2024-10-07	1.3500	1.450000	1.350000	1.430000	+6.708%	448,728	-25.874%
2024-10-04	1.5000	1.500000	1.250000	1.340100	-10.060%	372,645	-20.901%
2024-10-03	1.3000	1.500000	1.261500	1.490000	+16.388%	796,588	-28.859%
2024-10-02	1.2500	1.310000	1.230000	1.280200	-1.523%	258,851	-17.200%
2024-10-01	1.1600	1.460000	1.140000	1.300000	+13.043%	996,159	-18.462%
2024-09-30	1.1500	1.170000	1.130000	1.150000	-1.709%	36,422	-7.826%
2024-09-27	1.0400	1.170000	1.030100	1.170000	+12.500%	124,725	-9.402%
2024-09-26	0.9800	1.040000	0.960000	1.040000	+7.040%	101,400	+1.923%
2024-09-25	1.0000	1.000000	0.937600	0.971600	-0.857%	70,740	+9.098%
2024-09-24	0.9600	0.999800	0.950100	0.980000	+1.031%	40,115	+8.163%
2024-09-23	0.9798	0.989799	0.944000	0.970000	+3.743%	29,874	+9.278%
2024-09-20	0.9700	0.990000	0.930100	0.935000	-0.213%	63,752	+13.369%
2024-09-19	0.9600	0.960000	0.930100	0.937000	-0.053%	18,882	+13.127%
2024-09-18	0.9401	0.950000	0.937500	0.937500	-0.266%	10,193	+13.067%
2024-09-17	0.9500	0.950000	0.922100	0.940000	-0.739%	10,237	+12.766%
2024-09-16	0.9400	0.947000	0.920600	0.947000	-0.316%	19,475	+11.932%
2024-09-13	0.9500	0.950000	0.920100	0.950000	+1.075%	8,865	+11.579%
2024-09-12	0.9240	0.950000	0.924000	0.939900	+4.433%	43,261	+12.778%
2024-09-11	0.8900	0.900000	0.865000	0.900000	+1.124%	8,140	+17.778%
2024-09-10	0.8800	0.890139	0.870000	0.890000	-1.111%	26,763	+19.101%
2024-09-09	0.9000	0.900000	0.885100	0.900000	+3.448%	17,257	+17.778%
2024-09-06	0.9001	0.910999	0.870000	0.870000	-4.501%	44,762	+21.839%
2024-09-05	0.9101	0.919800	0.910000	0.911000	+0.998%	7,640	+16.356%
2024-09-04	0.9000	0.937500	0.900000	0.902000	-0.033%	38,847	+17.517%
2024-09-03	0.9472	0.947200	0.880000	0.902300	-4.286%	55,595	+17.478%
2024-08-30	0.9339	0.959000	0.933900	0.942700	+0.542%	18,018	+12.443%
2024-08-29	0.9390	0.957300	0.929100	0.937622	-0.147%	30,483	+13.052%
2024-08-28	0.9400	0.952114	0.925000	0.939000	0.000%	20,491	+12.886%
2024-08-27	0.9300	0.939000	0.930000	0.939000	-0.128%	3,498	+12.886%
2024-08-26	0.9400	0.941000	0.924800	0.940200	+1.347%	25,605	+12.742%
2024-08-23	0.9400	0.940000	0.921000	0.927700	-0.237%	33,327	+14.261%
2024-08-22	0.9400	0.949900	0.921000	0.929900	-0.545%	20,565	+13.991%
2024-08-21	0.9500	0.950000	0.930000	0.935000	-0.181%	22,731	+13.369%
2024-08-20	0.9210	0.949990	0.915000	0.936700	+1.705%	26,978	+13.163%
2024-08-19	0.9500	0.957700	0.921000	0.921000	+0.109%	33,216	+15.092%
2024-08-16	0.9175	0.960000	0.917500	0.920000	-1.457%	23,310	+15.217%
2024-08-15	0.9300	0.950000	0.910000	0.933600	-0.670%	44,635	+13.539%
2024-08-14	0.9500	0.960000	0.920000	0.939899	+0.374%	13,412	+12.778%
2024-08-13	0.9200	0.959999	0.910600	0.936400	-0.021%	18,910	+13.199%
2024-08-12	0.9000	0.990000	0.900000	0.936600	+2.137%	244,093	+13.175%
2024-08-09	0.9600	0.960000	0.900000	0.917000	-1.504%	58,234	+15.594%
2024-08-08	1.0200	1.020000	0.900000	0.931000	+1.749%	58,552	+13.856%
2024-08-07	0.9800	0.980000	0.910000	0.915000	-5.680%	195,368	+15.847%
2024-08-06	1.0200	1.020000	0.968100	0.970100	-1.020%	41,120	+9.267%
2024-08-05	1.0000	1.019800	0.810000	0.980100	-2.960%	301,042	+8.152%
2024-08-02	1.0500	1.050000	0.995000	1.010000	-4.717%	77,384	+4.950%
2024-08-01	1.0800	1.080000	1.020000	1.060000	-1.852%	89,188	0.000%
2024-07-31	1.0600	1.080000	1.010000	1.080000	+5.882%	306,895	-1.852%
2024-07-30	1.0100	1.029800	1.000000	1.020000	+0.990%	16,454	+3.922%
2024-07-29	1.0300	1.050000	1.010000	1.010000	-3.810%	19,780	+4.950%
2024-07-26	1.0600	1.070000	1.030000	1.050000	+0.478%	18,795	+0.952%
2024-07-25	1.0500	1.055000	1.040000	1.045000	-0.438%	11,055	+1.435%
2024-07-24	1.0500	1.060000	1.040000	1.049600	-0.038%	5,570	+0.991%
2024-07-23	1.0800	1.080000	1.040000	1.050000	-1.869%	10,740	+0.952%
2024-07-22	1.0800	1.080000	1.040000	1.070000	0.000%	41,267	-0.935%
2024-07-19	1.0500	1.070000	1.050000	1.070000	+1.905%	23,880	-0.935%
2024-07-18	1.0700	1.073200	1.040000	1.050000	-1.869%	17,128	+0.952%
2024-07-17	1.0700	1.080000	1.050000	1.070000	+0.943%	27,474	-0.935%
2024-07-16	1.0800	1.080000	1.040000	1.060000	-3.196%	59,562	0.000%
2024-07-15	1.0900	1.100000	1.070000	1.095000	-0.455%	15,097	-3.196%
2024-07-12	1.1200	1.120000	1.080000	1.100000	0.000%	35,777	-3.636%
2024-07-11	1.1000	1.160000	1.090000	1.100000	0.000%	15,209	-3.636%
2024-07-10	1.1100	1.130000	1.070000	1.100000	-0.901%	103,012	-3.636%
2024-07-09	1.1200	1.120000	1.070000	1.110000	-1.770%	506,297	-4.505%
2024-07-08	1.1700	1.170000	1.110000	1.130000	-1.739%	13,206	-6.195%
2024-07-05	1.1400	1.150000	1.120000	1.150000	+2.679%	23,635	-7.826%
2024-07-03	1.1800	1.180000	1.120000	1.120000	-4.274%	47,317	-5.357%
2024-07-02	1.1000	1.200000	1.050000	1.170000	+14.706%	286,264	-9.402%
2024-07-01	1.0200	1.020000	1.010000	1.020000	0.000%	325,662	+3.922%
2024-06-28	1.0300	1.030000	1.000000	1.020000	-0.971%	19,544	+3.922%
2024-06-27	1.0300	1.049900	1.010000	1.030000	0.000%	11,564	+2.913%
2024-06-26	1.0700	1.070000	1.010000	1.030000	-2.830%	9,448	+2.913%
2024-06-25	1.0400	1.060000	1.020000	1.060000	+1.923%	38,577	0.000%
2024-06-24	1.0200	1.040000	1.000000	1.040000	+4.807%	33,134	+1.923%
2024-06-21	1.0300	1.030000	0.990000	0.992300	-2.716%	60,833	+6.823%
2024-06-20	1.0200	1.030000	1.000000	1.020000	0.000%	21,419	+3.922%
2024-06-18	1.0200	1.020000	1.010000	1.020000	0.000%	16,290	+3.922%
2024-06-17	1.0100	1.020000	1.000000	1.020000	+0.990%	21,293	+3.922%

.dark-mode .Bp4ZD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bp4ZD1{ color: #333333; background-color: white; border: 2px solid #333333; }USEGU.S. Energy Corp. Common Stock (DE)stock NASDAQ

USEG
U.S. Energy Corp. Common Stock (DE)
stock NASDAQ