Get the Stockscreener App
1.01
4.72%
-0.05
Pre-market:
1.02
0.01
+0.99%
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 05, 2026, is $1.01.
- 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 $1.01 now.
- The 52-week high stock price for USEG is $2.75, representing a 172.28% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for USEG is $0.9104, indicating a -9.86% 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 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% |
| Jan 27, 2026 | $1.02 | $0.965 | $0.06 | 914,502.0 | +2.40% |
| Jan 26, 2026 | $1.02 | $0.9576 | $0.0647 | 1,023,459.0 | -2.34% |
| Jan 23, 2026 | $1.06 | $0.999 | $0.061 | 1,314,637.0 | +0.00% |
| Jan 22, 2026 | $1.02 | $0.9712 | $0.0488 | 666,200.0 | +1.22% |
| Jan 21, 2026 | $1.05 | $0.975 | $0.073 | 772,738.0 | -2.19% |
| Jan 20, 2026 | $1.05 | $1.01 | $0.0363 | 264,636.0 | -2.88% |
| Jan 16, 2026 | $1.04 | $1.00 | $0.04 | 365,161.0 | +2.97% |
| Jan 15, 2026 | $1.04 | $0.99 | $0.05 | 925,535.0 | -4.72% |
| Jan 14, 2026 | $1.11 | $0.99 | $0.12 | 2,844,861.0 | +7.40% |
| Jan 13, 2026 | $1.05 | $0.9761 | $0.0739 | 3,021,146.0 | -1.79% |
| Jan 12, 2026 | $1.07 | $0.99 | $0.08 | 1,633,901.0 | -2.43% |
| Jan 09, 2026 | $1.07 | $1.02 | $0.0499 | 621,334.0 | -1.90% |
| Jan 08, 2026 | $1.06 | $0.9705 | $0.0895 | 1,698,711.0 | +8.25% |
| Jan 07, 2026 | $1.02 | $0.9574 | $0.0626 | 920,434.0 | -0.72% |
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 | $0.981 | $0.129 | 4,697,908.0 | -6.48% |
| 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% |
0.32%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):