Get the Stockscreener App
0.9729
10.32%
0.091
After Hours:
.97
-0.0029
-0.30%
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 May 22, 2026, is $0.9729.
- 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 $0.9729 now.
- The 52-week high stock price for USEG is $2.75, representing a 182.66% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for USEG is $0.6552, indicating a -32.65% decrease from the current share price, occurred on April 10, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.9729 | $0.8602 | $0.1127 | 1,436,908.0 | +10.32% |
| May 21, 2026 | $0.8988 | $0.8575 | $0.0413 | 954,045.0 | -1.90% |
| May 20, 2026 | $0.899 | $0.88 | $0.019 | 534,443.0 | -0.67% |
| May 19, 2026 | $0.95 | $0.9051 | $0.0449 | 547,205.0 | -4.98% |
| May 18, 2026 | $0.97 | $0.9216 | $0.0484 | 825,044.0 | -1.80% |
| May 15, 2026 | $0.9719 | $0.9102 | $0.0617 | 975,636.0 | +3.09% |
| May 14, 2026 | $0.9414 | $0.855 | $0.0864 | 1,120,844.0 | +4.57% |
| May 13, 2026 | $0.9249 | $0.854 | $0.0709 | 1,181,143.0 | -3.25% |
| May 12, 2026 | $0.93 | $0.90 | $0.03 | 867,228.0 | +0.39% |
| May 11, 2026 | $0.928 | $0.90 | $0.028 | 1,357,890.0 | -1.97% |
| May 08, 2026 | $0.9591 | $0.9126 | $0.0465 | 1,207,513.0 | -2.34% |
| May 07, 2026 | $0.9677 | $0.89 | $0.0777 | 4,494,027.0 | -4.20% |
| May 06, 2026 | $1.07 | $1.00 | $0.07 | 3,203,843.0 | -9.01% |
| May 05, 2026 | $1.12 | $1.07 | $0.05 | 2,155,841.0 | -1.77% |
| May 04, 2026 | $1.14 | $1.08 | $0.06 | 3,159,708.0 | +0.00% |
| May 01, 2026 | $1.14 | $1.02 | $0.12 | 3,762,742.0 | +3.67% |
| Apr 30, 2026 | $1.11 | $1.04 | $0.07 | 5,830,220.0 | -0.91% |
| Apr 29, 2026 | $1.12 | $0.9796 | $0.1404 | 9,075,670.0 | +6.80% |
| Apr 28, 2026 | $1.15 | $1.01 | $0.14 | 15,180,428.0 | -2.83% |
| Apr 27, 2026 | $1.49 | $1.05 | $0.44 | 190,665,287.0 | +14.34% |
| Apr 24, 2026 | $0.9288 | $0.86 | $0.0688 | 1,506,965.0 | +2.77% |
| Apr 23, 2026 | $0.9148 | $0.8301 | $0.0847 | 1,845,276.0 | +8.10% |
| Apr 22, 2026 | $0.846 | $0.8151 | $0.0309 | 907,935.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.14 | $0.854 | $0.286 | 29,220,968.0 | -10.74% |
| Apr, 2026 | $1.49 | $0.6552 | $0.8348 | 268,590,757.0 | +23.29% |
| Mar, 2026 | $1.52 | $0.8513 | $0.6687 | 300,806,574.0 | -17.37% |
| Feb, 2026 | $1.11 | $0.955 | $0.155 | 25,683,463.0 | -0.93% |
| 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% |
0.36%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):