US Energy Corp (USEG) Historical Stock Data
0.92 ↓0.02 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USEG is down -0.63% a day on average. There have been 12 days where US Energy Corp closed green and 18 days where USEG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 0.92 | 0.92 | ↓$0.00 (-0.13%) | 0.92 | 0.95 | 394.57K |
| 2025-12-18 | 0.97 | 0.94 | ↓$0.03 (-3.04%) | 0.93 | 0.99 | 819.91K |
| 2025-12-17 | 0.93 | 0.99 | ↑$0.06 (5.98%) | 0.92 | 1.01 | 1.32M |
| 2025-12-16 | 0.97 | 0.94 | ↓$0.03 (-3.39%) | 0.93 | 0.97 | 280.80K |
| 2025-12-15 | 0.98 | 0.95 | ↓$0.03 (-3.03%) | 0.94 | 0.99 | 259.69K |
| 2025-12-12 | 1.02 | 0.98 | ↓$0.04 (-4.21%) | 0.97 | 1.03 | 324.07K |
| 2025-12-11 | 1.02 | 0.99 | ↓$0.03 (-2.93%) | 0.99 | 1.02 | 107.98K |
| 2025-12-10 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.00 | 1.04 | 127.37K |
| 2025-12-09 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.99 | 1.04 | 176.98K |
| 2025-12-08 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 1.00 | 1.07 | 233.32K |
| 2025-12-05 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.01 | 1.07 | 494.79K |
| 2025-12-04 | 0.98 | 1.01 | ↑$0.03 (3.21%) | 0.98 | 1.04 | 346.83K |
| 2025-12-03 | 0.98 | 0.99 | ↑$0.02 (1.94%) | 0.97 | 1.00 | 177.63K |
| 2025-12-02 | 1.01 | 0.97 | ↓$0.04 (-4.31%) | 0.96 | 1.03 | 277.07K |
| 2025-12-01 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.98 | 1.05 | 277.36K |
| 2025-11-28 | 1.00 | 0.98 | ↓$0.02 (-2.01%) | 0.98 | 1.03 | 260.86K |
| 2025-11-26 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.06 | 162.11K |
| 2025-11-25 | 1.01 | 0.99 | ↓$0.02 (-1.56%) | 0.99 | 1.02 | 218.89K |
| 2025-11-24 | 0.98 | 1.02 | ↑$0.04 (3.83%) | 0.98 | 1.03 | 172.43K |
| 2025-11-21 | 0.97 | 0.98 | ↑$0.01 (1.28%) | 0.94 | 1.00 | 237.18K |
| 2025-11-20 | 1.02 | 0.96 | ↓$0.06 (-6.17%) | 0.94 | 1.02 | 460.74K |
| 2025-11-19 | 1.05 | 1.00 | ↓$0.06 (-5.24%) | 0.99 | 1.05 | 400.38K |
| 2025-11-18 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 1.02 | 1.07 | 175.18K |
| 2025-11-17 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.02 | 1.07 | 263.23K |
| 2025-11-14 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.07 | 265K |
| 2025-11-13 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.05 | 1.10 | 230.80K |
| 2025-11-12 | 1.10 | 1.05 | ↓$0.05 (-4.55%) | 1.05 | 1.10 | 293.33K |
| 2025-11-11 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.08 | 1.14 | 225.98K |
| 2025-11-10 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.05 | 1.10 | 277.83K |
| 2025-11-07 | 1.07 | 1.06 | ↓$0.01 (-0.93%) | 1.04 | 1.08 | 491.96K |
Create an account or log in to view more rows.
$USEG hang tight
ignore fud and buy dips if you can
everyone be okay????
$USEG green shoots
$USEG I would not be a bear now
$USEG coming now
$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!!