Get the Stockscreener App
1.005
0.50%
-0.005
U S Energy Corp Stock (USEG) Price History
The historical daily chart and data for U S Energy Corp stock (USEG), adjusted for splits and dividends, show that the latest closing stock price as of February 27, 2026, is $1.005.
- U S Energy Corp all-time high stock price is $304.80, occurred on April 02, 2014.
- The lowest U S Energy Corp stock price recorded was $0.00 on November 16, 2020. Since then, U S Energy Corp's stock price has risen over to $1.005 now.
- The 52-week high stock price for USEG is $2.75, representing a 173.63% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for USEG is $0.9104, indicating a -9.41% decrease from the current share price, occurred on January 02, 2026.
- The closing price of U S Energy Corp (USEG) stock in the beginning of 2025 was $3.39. The stock closed the year at $2.30, a loss of over -32.15% for the year.
The table below shows more information about USEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $1.06 | $0.9824 | $0.0776 | 2,667,930.0 | -0.99% |
| Feb 26, 2026 | $1.04 | $0.9929 | $0.0471 | 1,851,942.0 | -1.94% |
| Feb 25, 2026 | $1.03 | $0.97 | $0.06 | 736,744.0 | +3.76% |
| Feb 24, 2026 | $1.01 | $0.981 | $0.0308 | 826,172.0 | -1.71% |
| Feb 23, 2026 | $1.05 | $0.9999 | $0.0535 | 1,419,298.0 | -0.98% |
| Feb 20, 2026 | $1.07 | $1.01 | $0.0599 | 1,162,055.0 | -2.86% |
| Feb 19, 2026 | $1.08 | $0.99 | $0.09 | 3,378,017.0 | +0.96% |
| Feb 18, 2026 | $1.08 | $0.993 | $0.087 | 2,579,923.0 | +6.93% |
| Feb 17, 2026 | $1.02 | $0.955 | $0.065 | 714,378.0 | -2.74% |
| Feb 13, 2026 | $1.02 | $0.9703 | $0.0497 | 391,069.0 | +3.97% |
| Feb 12, 2026 | $1.02 | $0.9618 | $0.0582 | 867,126.0 | -4.77% |
| Feb 11, 2026 | $1.07 | $1.01 | $0.06 | 1,222,666.0 | -0.98% |
| Feb 10, 2026 | $1.07 | $1.01 | $0.06 | 1,086,216.0 | -3.77% |
| Feb 09, 2026 | $1.08 | $1.03 | $0.055 | 438,165.0 | -0.93% |
| Feb 06, 2026 | $1.09 | $1.02 | $0.07 | 1,102,519.0 | +5.94% |
| Feb 05, 2026 | $1.06 | $1.01 | $0.055 | 426,535.0 | -4.72% |
| Feb 04, 2026 | $1.11 | $0.9925 | $0.1175 | 1,751,869.0 | +1.92% |
| Feb 03, 2026 | $1.08 | $0.9962 | $0.0888 | 1,218,379.0 | +4.00% |
| Feb 02, 2026 | $1.05 | $0.981 | $0.069 | 874,590.0 | -7.41% |
| Jan 30, 2026 | $1.14 | $1.03 | $0.11 | 1,402,562.0 | -6.09% |
| Jan 29, 2026 | $1.25 | $1.09 | $0.16 | 2,219,339.0 | +1.77% |
| Jan 28, 2026 | $1.15 | $1.01 | $0.14 | 1,799,611.0 | +13.00% |
U S Energy Corp Stock (USEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of U S Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of U S Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
U S Energy Corp Stock (USEG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.11 | $0.955 | $0.155 | 24,715,593.0 | -7.41% |
| Jan, 2026 | $1.25 | $0.9104 | $0.3396 | 40,412,516.0 | +16.93% |
U S Energy Corp Stock (USEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.07 | $0.915 | $0.155 | 7,675,598.0 | -3.56% |
| Nov, 2025 | $1.25 | $0.9401 | $0.3049 | 5,850,559.0 | -20.33% |
| Oct, 2025 | $1.37 | $1.10 | $0.27 | 13,368,952.0 | +4.24% |
| Sep, 2025 | $1.32 | $1.10 | $0.22 | 6,743,194.0 | -0.84% |
| Aug, 2025 | $1.25 | $1.13 | $0.12 | 4,730,861.0 | -0.83% |
| Jul, 2025 | $1.48 | $1.19 | $0.2858 | 12,375,805.0 | -14.29% |
| Jun, 2025 | $2.75 | $1.22 | $1.53 | 181,802,435.0 | +14.75% |
| May, 2025 | $1.47 | $1.07 | $0.40 | 5,444,804.0 | +8.93% |
| Apr, 2025 | $1.29 | $0.9786 | $0.3114 | 4,542,118.0 | -6.67% |
| Mar, 2025 | $1.66 | $1.17 | $0.49 | 6,182,480.0 | -26.83% |
| Feb, 2025 | $3.56 | $1.54 | $2.02 | 73,025,186.0 | -26.79% |
| Jan, 2025 | $6.40 | $1.60 | $4.80 | 164,147,772.0 | +37.42% |
U S Energy Corp Stock (USEG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.85 | $1.41 | $0.44 | 1,132,780.0 | -12.97% |
| Nov, 2024 | $1.91 | $1.31 | $0.60 | 2,201,093.0 | +35.53% |
| Oct, 2024 | $1.65 | $1.14 | $0.5091 | 5,360,764.0 | +18.70% |
| Sep, 2024 | $1.17 | $0.865 | $0.305 | 769,826.0 | +21.99% |
| Aug, 2024 | $1.08 | $0.81 | $0.27 | 1,378,812.0 | -12.71% |
| Jul, 2024 | $1.20 | $1.00 | $0.20 | 1,782,052.0 | +5.88% |
| Jun, 2024 | $1.13 | $0.99 | $0.14 | 529,943.0 | -8.11% |
| May, 2024 | $1.21 | $1.08 | $0.1256 | 486,458.0 | -6.72% |
| Apr, 2024 | $1.67 | $1.08 | $0.59 | 4,252,356.0 | +10.19% |
| Mar, 2024 | $1.19 | $1.00 | $0.19 | 782,227.0 | +5.88% |
| Feb, 2024 | $1.07 | $1.00 | $0.07 | 409,615.0 | -1.92% |
| Jan, 2024 | $1.13 | $1.02 | $0.11 | 913,248.0 | +3.99% |
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):