USEG - US ENERGY CORP
0.9271
0.025 2.697%
Share volume: 1,545,121
Last Updated: 04-24-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.90
0.03
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $0.90 | $0.90 | $0.93 | $0.93 | $0.86 | $0.86 | $0.93 | $0.93 | 1,545,121 | $1,490,845.00 |
| 04-23-2026 | $0.85 | $0.85 | $0.91 | $0.91 | $0.83 | $0.83 | $0.90 | $0.90 | 1,948,942 | $1,948,942.00 |
| 04-22-2026 | $0.82 | $0.82 | $0.85 | $0.85 | $0.82 | $0.82 | $0.83 | $0.83 | 952,583 | $952,583.00 |
| 04-21-2026 | $0.76 | $0.76 | $0.82 | $0.82 | $0.75 | $0.75 | $0.82 | $0.82 | 3,038,251 | $3,038,251.00 |
| 04-20-2026 | $0.73 | $0.73 | $0.76 | $0.76 | $0.72 | $0.72 | $0.76 | $0.76 | 2,225,967 | $2,225,967.00 |
| 04-17-2026 | $0.72 | $0.72 | $0.75 | $0.75 | $0.69 | $0.69 | $0.71 | $0.71 | 2,412,379 | $2,412,379.00 |
| 04-16-2026 | $0.74 | $0.74 | $0.77 | $0.77 | $0.74 | $0.74 | $0.77 | $0.77 | 642,753 | $642,753.00 |
| 04-15-2026 | $0.72 | $0.72 | $0.77 | $0.77 | $0.71 | $0.71 | $0.75 | $0.75 | 2,013,333 | $2,013,333.00 |
| 04-14-2026 | $0.72 | $0.72 | $0.73 | $0.73 | $0.69 | $0.69 | $0.73 | $0.73 | 1,596,773 | $1,596,773.00 |
| 04-13-2026 | $0.72 | $0.72 | $0.76 | $0.76 | $0.70 | $0.70 | $0.75 | $0.75 | 3,083,464 | $3,083,464.00 |