USEG - US ENERGY CORP
1.05
-0.030 -2.857%
Share volume: 7,537,936
Last Updated: 03-11-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.08
-0.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $1.07 | $1.07 | $1.07 | $1.07 | $1.00 | $1.00 | $1.05 | $1.05 | 7,537,936 | $7,537,936.00 |
| 03-10-2026 | $1.09 | $1.09 | $1.10 | $1.10 | $1.02 | $1.02 | $1.08 | $1.08 | 9,340,726 | $9,340,726.00 |
| 03-09-2026 | $1.21 | $1.21 | $1.46 | $1.46 | $1.02 | $1.02 | $1.05 | $1.05 | 27,039,826 | $27,039,826.00 |
| 03-06-2026 | $1.32 | $1.32 | $1.34 | $1.34 | $1.14 | $1.14 | $1.15 | $1.15 | 23,295,215 | $23,295,215.00 |
| 03-05-2026 | $1.11 | $1.11 | $1.23 | $1.23 | $1.00 | $1.00 | $1.15 | $1.15 | 14,073,730 | $14,073,730.00 |
| 03-04-2026 | $1.13 | $1.13 | $1.19 | $1.19 | $1.09 | $1.09 | $1.11 | $1.11 | 13,386,162 | $13,386,162.00 |
| 03-03-2026 | $1.25 | $1.25 | $1.48 | $1.48 | $1.23 | $1.23 | $1.43 | $1.43 | 47,508,506 | $47,508,506.00 |
| 03-02-2026 | $1.50 | $1.50 | $1.52 | $1.52 | $1.07 | $1.07 | $1.15 | $1.15 | 84,516,498 | $84,516,498.00 |
| 02-27-2026 | $1.03 | $1.03 | $1.08 | $1.08 | $0.98 | $0.98 | $1.07 | $1.07 | 3,782,337 | $3,782,337.00 |
| 02-26-2026 | $1.01 | $1.01 | $1.04 | $1.04 | $0.99 | $0.99 | $1.01 | $1.01 | 1,860,651 | $1,860,651.00 |