5 DAY PERFORMANCE
+26.81%
1 MONTH PERFORMANCE
+41.13%
3 MONTH PERFORMANCE
+28.68%
6 MONTH PERFORMANCE
+10.06%
YEAR-TO-DATE PERFORMANCE
+7.36%
1 YEAR PERFORMANCE
+73.27%
U.S. Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/16/2025 | $2.11 | $1.67 (-20.9%) | $2.22 | $1.65 | 15.72 M | $57.10 M |
| 06/13/2025 | $2.55 | $2.21 (-13.33%) | $2.75 | $2.10 | 106.27 M | $72.32 M |
| 06/12/2025 | $1.41 | $1.42 (0.71%) | $1.52 | $1.33 | 1.27 M | $46.47 M |
| 06/11/2025 | $1.27 | $1.38 (8.66%) | $1.44 | $1.27 | 471.00 K | $45.16 M |
| 06/10/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.26 | 185.00 K | $41.56 M |
| 06/09/2025 | $1.31 | $1.28 (-2.29%) | $1.32 | $1.28 | 90.24 K | $41.89 M |
| 06/06/2025 | $1.24 | $1.30 (4.84%) | $1.33 | $1.24 | 169.30 K | $42.54 M |
| 06/05/2025 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.22 | 168.30 K | $40.25 M |
| 06/04/2025 | $1.32 | $1.28 (-3.03%) | $1.36 | $1.27 | 188.60 K | $41.89 M |
| 06/03/2025 | $1.31 | $1.29 (-1.53%) | $1.36 | $1.29 | 200.30 K | $42.22 M |
| 06/02/2025 | $1.24 | $1.33 (7.26%) | $1.37 | $1.23 | 297.60 K | $43.52 M |
| 05/30/2025 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.22 | 155.20 K | $39.92 M |
| 05/29/2025 | $1.34 | $1.29 (-3.73%) | $1.36 | $1.29 | 201.80 K | $42.22 M |
| 05/28/2025 | $1.41 | $1.36 (-3.55%) | $1.41 | $1.33 | 226.30 K | $44.51 M |
| 05/27/2025 | $1.36 | $1.38 (1.47%) | $1.44 | $1.31 | 441.95 K | $45.16 M |
| 05/23/2025 | $1.25 | $1.34 (7.2%) | $1.47 | $1.25 | 1.22 M | $43.85 M |
| 05/22/2025 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.19 | 170.20 K | $39.92 M |
| 05/21/2025 | $1.23 | $1.25 (1.63%) | $1.30 | $1.20 | 325.65 K | $40.91 M |
| 05/20/2025 | $1.18 | $1.19 (0.85%) | $1.22 | $1.18 | 223.45 K | $38.94 M |
| 05/19/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 139.20 K | $38.94 M |
| 05/16/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.21 | 109.70 K | $40.58 M |
| 05/15/2025 | $1.21 | $1.20 (-0.83%) | $1.31 | $1.19 | 253.72 K | $39.27 M |
| 05/14/2025 | $1.13 | $1.22 (7.96%) | $1.24 | $1.11 | 501.60 K | $39.92 M |
| 05/13/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.07 | 289.30 K | $36.32 M |
| 05/12/2025 | $1.15 | $1.07 (-6.96%) | $1.19 | $1.07 | 305.90 K | $35.02 M |
| 05/09/2025 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 111.82 K | $36.98 M |
| 05/08/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 135.63 K | $31.98 M |
| 05/07/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.08 | 151.61 K | $30.86 M |
| 05/06/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.10 | 117.70 K | $31.42 M |
| 05/05/2025 | $1.11 | $1.12 (0.9%) | $1.14 | $1.10 | 150.54 K | $31.42 M |
| 05/02/2025 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 185.30 K | $31.70 M |
| 05/01/2025 | $1.14 | $1.16 (1.75%) | $1.19 | $1.12 | 242.27 K | $32.54 M |
| 04/30/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.09 | 102.90 K | $31.42 M |
| 04/29/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.12 | 68.91 K | $31.42 M |
| 04/28/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.15 | 112.20 K | $32.82 M |
| 04/25/2025 | $1.15 | $1.16 (0.87%) | $1.17 | $1.14 | 69.94 K | $32.54 M |
| 04/24/2025 | $1.13 | $1.15 (1.77%) | $1.17 | $1.11 | 110.50 K | $32.26 M |
| 04/23/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.08 | 145.03 K | $30.86 M |
| 04/22/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 146.90 K | $30.58 M |
| 04/21/2025 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.07 | 129.52 K | $30.30 M |
| 04/17/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.12 | 207.76 K | $32.26 M |
| 04/16/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.10 | 143.60 K | $31.70 M |
| 04/15/2025 | $1.10 | $1.10 (0%) | $1.17 | $1.10 | 160.93 K | $30.86 M |
| 04/14/2025 | $1.13 | $1.10 (-2.65%) | $1.16 | $1.06 | 207.86 K | $30.86 M |
| 04/11/2025 | $1.04 | $1.12 (7.69%) | $1.15 | $1.04 | 198.90 K | $31.42 M |
| 04/10/2025 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.03 | 164.80 K | $29.45 M |
| 04/09/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.01 | 515.12 K | $30.86 M |
| 04/08/2025 | $1.09 | $1.09 (0%) | $1.25 | $1.05 | 680.32 K | $30.58 M |
| 04/07/2025 | $1.00 | $1.04 (4%) | $1.14 | $0.98 | 463.90 K | $29.17 M |
| 04/04/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.02 | 351.61 K | $29.17 M |
| 04/03/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.14 | 217.70 K | $32.26 M |
| 04/02/2025 | $1.19 | $1.23 (3.36%) | $1.29 | $1.19 | 217.00 K | $34.50 M |
| 04/01/2025 | $1.19 | $1.20 (0.84%) | $1.24 | $1.16 | 208.79 K | $33.66 M |
| 03/31/2025 | $1.19 | $1.20 (0.84%) | $1.25 | $1.17 | 282.64 K | $33.66 M |
| 03/28/2025 | $1.27 | $1.21 (-4.72%) | $1.30 | $1.19 | 163.24 K | $33.94 M |
| 03/27/2025 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 135.92 K | $35.07 M |
| 03/26/2025 | $1.32 | $1.28 (-3.03%) | $1.37 | $1.28 | 183.80 K | $35.91 M |
| 03/25/2025 | $1.40 | $1.33 (-5%) | $1.41 | $1.31 | 377.54 K | $37.31 M |
| 03/24/2025 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 196.50 K | $39.27 M |
| 03/21/2025 | $1.39 | $1.37 (-1.44%) | $1.45 | $1.37 | 354.60 K | $38.43 M |
| 03/20/2025 | $1.47 | $1.41 (-4.08%) | $1.47 | $1.40 | 177.31 K | $39.55 M |
| 03/19/2025 | $1.43 | $1.47 (2.8%) | $1.53 | $1.43 | 285.34 K | $41.24 M |
| 03/18/2025 | $1.47 | $1.44 (-2.04%) | $1.52 | $1.41 | 352.90 K | $40.40 M |
| 03/17/2025 | $1.38 | $1.45 (5.07%) | $1.48 | $1.36 | 473.10 K | $40.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
